RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
禾迈股份688032.SH
最近收盘价74.512026-07-17
最近交易日2026-07-17
成交量（股）1,360,118
成交额（元）103,299,451
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-06-13 | 2025-06-19 | cash_dividend | 3.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-19 | cash_dividend | 3.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-19 | bonus_share | — | — | 0.49 | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-10-25 | 2023-10-31 | cash_dividend | 2.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 76.40 | 77.59 | 74.23 | 74.51 | 74.51 | qfq | 1,360,118 | 103,299,451 | -2.63% |
| 2026-07-16 | 75.77 | 77.60 | 75.18 | 76.52 | 76.52 | qfq | 990,409 | 75,694,761 | 0.49% |
| 2026-07-15 | 74.87 | 77.74 | 74.09 | 76.15 | 76.15 | qfq | 1,156,332 | 88,354,945 | 1.93% |
| 2026-07-14 | 75.69 | 76.30 | 74.03 | 74.71 | 74.71 | qfq | 808,123 | 60,458,397 | -0.39% |
| 2026-07-13 | 78.57 | 78.99 | 75.00 | 75.00 | 75.00 | qfq | 1,095,609 | 83,937,418 | -5.42% |
| 2026-07-10 | 78.32 | 80.26 | 77.38 | 79.30 | 79.30 | qfq | 920,095 | 72,984,978 | 1.69% |
| 2026-07-09 | 78.53 | 78.70 | 76.80 | 77.98 | 77.98 | qfq | 781,887 | 60,812,418 | -0.17% |
| 2026-07-08 | 79.10 | 79.47 | 77.97 | 78.11 | 78.11 | qfq | 660,118 | 51,829,003 | -1.21% |
| 2026-07-07 | 81.24 | 82.02 | 78.81 | 79.07 | 79.07 | qfq | 869,393 | 69,650,274 | -3.33% |
| 2026-07-06 | 83.47 | 83.88 | 81.51 | 81.79 | 81.79 | qfq | 778,100 | 64,114,102 | -1.45% |
| 2026-07-03 | 82.20 | 84.29 | 82.20 | 82.99 | 82.99 | qfq | 794,061 | 66,179,611 | 0.45% |
| 2026-07-02 | 82.32 | 84.99 | 82.32 | 82.62 | 82.62 | qfq | 892,205 | 74,602,204 | -1.79% |
| 2026-07-01 | 84.49 | 85.88 | 81.18 | 84.13 | 84.13 | qfq | 1,556,725 | 129,707,625 | -0.46% |
| 2026-06-30 | 83.35 | 85.49 | 82.85 | 84.52 | 84.52 | qfq | 878,689 | 74,196,428 | 0.92% |
| 2026-06-29 | 81.05 | 84.49 | 79.20 | 83.75 | 83.75 | qfq | 1,475,375 | 121,494,670 | 4.21% |
| 2026-06-26 | 82.54 | 84.60 | 80.26 | 80.37 | 80.37 | qfq | 1,188,348 | 97,837,488 | -2.93% |
| 2026-06-25 | 83.08 | 84.77 | 81.00 | 82.80 | 82.80 | qfq | 1,159,705 | 95,989,933 | -0.66% |
| 2026-06-24 | 85.86 | 86.10 | 82.83 | 83.35 | 83.35 | qfq | 1,307,625 | 109,641,746 | -3.19% |
| 2026-06-23 | 88.22 | 88.80 | 85.70 | 86.10 | 86.10 | qfq | 1,140,718 | 99,430,127 | -1.82% |
| 2026-06-22 | 87.20 | 88.80 | 85.00 | 87.70 | 87.70 | qfq | 1,431,119 | 124,494,194 | 0.02% |
| 2026-06-18 | 86.17 | 87.97 | 85.24 | 87.68 | 87.68 | qfq | 1,227,678 | 106,249,998 | 1.14% |
| 2026-06-17 | 86.27 | 86.69 | 84.88 | 86.69 | 86.69 | qfq | 876,377 | 75,209,192 | -0.01% |
| 2026-06-16 | 85.30 | 87.25 | 84.07 | 86.70 | 86.70 | qfq | 1,280,246 | 110,271,789 | 1.46% |
| 2026-06-15 | 86.56 | 87.08 | 84.34 | 85.45 | 85.45 | qfq | 1,644,879 | 140,609,138 | -1.79% |
| 2026-06-12 | 87.80 | 88.16 | 85.00 | 87.01 | 87.01 | qfq | 1,817,109 | 157,516,865 | 0.40% |
| 2026-06-11 | 90.19 | 90.19 | 86.66 | 86.66 | 86.66 | qfq | 996,276 | 87,410,048 | -4.93% |
| 2026-06-10 | 89.62 | 91.22 | 87.37 | 91.15 | 91.15 | qfq | 1,118,959 | 99,352,212 | 1.05% |
| 2026-06-09 | 88.99 | 91.69 | 88.28 | 90.20 | 90.20 | qfq | 844,018 | 76,036,173 | 1.31% |
| 2026-06-08 | 90.31 | 91.99 | 88.01 | 89.03 | 89.03 | qfq | 1,085,934 | 97,390,980 | -3.75% |
| 2026-06-05 | 92.40 | 93.59 | 89.82 | 92.50 | 92.50 | qfq | 1,358,108 | 124,725,980 | 0.05% |
| 2026-06-04 | 94.31 | 94.31 | 91.83 | 92.45 | 92.45 | qfq | 1,066,755 | 99,206,355 | -2.37% |
| 2026-06-03 | 95.63 | 96.13 | 94.10 | 94.69 | 94.69 | qfq | 1,121,587 | 106,347,734 | -0.99% |
| 2026-06-02 | 96.40 | 97.44 | 93.88 | 95.64 | 95.64 | qfq | 1,057,037 | 100,877,382 | -1.40% |
| 2026-06-01 | 96.07 | 98.38 | 96.00 | 97.00 | 97.00 | qfq | 1,192,277 | 115,990,689 | 0.97% |
| 2026-05-29 | 100.32 | 100.63 | 94.96 | 96.07 | 96.07 | qfq | 1,668,288 | 161,218,294 | -4.25% |
| 2026-05-28 | 98.93 | 100.80 | 97.50 | 100.33 | 100.33 | qfq | 1,372,087 | 136,012,302 | 1.00% |
| 2026-05-27 | 100.01 | 103.85 | 98.35 | 99.34 | 99.34 | qfq | 1,735,658 | 174,924,880 | -0.96% |
| 2026-05-26 | 101.82 | 102.92 | 98.70 | 100.30 | 100.30 | qfq | 1,675,863 | 168,314,862 | -2.55% |
| 2026-05-25 | 109.45 | 109.45 | 102.00 | 102.92 | 102.92 | qfq | 2,461,600 | 256,946,957 | -5.62% |
| 2026-05-22 | 108.57 | 110.75 | 107.57 | 109.05 | 109.05 | qfq | 1,451,789 | 158,252,449 | 1.90% |
| 2026-05-21 | 114.41 | 115.69 | 107.02 | 107.02 | 107.02 | qfq | 2,725,078 | 303,192,737 | -6.91% |
| 2026-05-20 | 112.80 | 115.37 | 110.83 | 114.97 | 114.97 | qfq | 2,561,799 | 291,097,920 | 1.56% |
| 2026-05-19 | 111.50 | 114.80 | 111.43 | 113.20 | 113.20 | qfq | 1,930,760 | 218,079,148 | 1.59% |
| 2026-05-18 | 109.00 | 114.00 | 108.33 | 111.43 | 111.43 | qfq | 1,788,089 | 200,021,961 | 1.02% |
| 2026-05-15 | 110.32 | 114.20 | 106.63 | 110.30 | 110.30 | qfq | 2,476,761 | 272,037,636 | 0.00% |
| 2026-05-14 | 112.80 | 114.33 | 110.10 | 110.30 | 110.30 | qfq | 1,598,886 | 178,930,234 | -2.46% |
| 2026-05-13 | 110.31 | 113.66 | 109.90 | 113.08 | 113.08 | qfq | 2,229,422 | 250,405,773 | 2.51% |
| 2026-05-12 | 115.45 | 116.19 | 110.19 | 110.31 | 110.31 | qfq | 2,732,630 | 306,935,957 | -4.44% |
| 2026-05-11 | 116.90 | 118.51 | 114.69 | 115.44 | 115.44 | qfq | 2,604,640 | 303,497,751 | -1.26% |
| 2026-05-08 | 114.27 | 117.16 | 113.71 | 116.91 | 116.91 | qfq | 1,990,711 | 229,369,255 | 1.16% |
| 2026-05-07 | 115.48 | 118.00 | 114.81 | 115.57 | 115.57 | qfq | 1,801,456 | 209,134,067 | 0.50% |
| 2026-05-06 | 113.28 | 115.26 | 111.50 | 115.00 | 115.00 | qfq | 1,829,647 | 208,323,160 | 2.12% |
| 2026-04-30 | 112.03 | 113.90 | 110.88 | 112.61 | 112.61 | qfq | 2,753,593 | 309,164,811 | -2.96% |
| 2026-04-29 | 105.42 | 116.36 | 105.40 | 116.04 | 116.04 | qfq | 3,148,244 | 356,863,456 | 8.45% |
| 2026-04-28 | 108.86 | 109.87 | 106.10 | 107.00 | 107.00 | qfq | 1,439,292 | 155,020,463 | -1.66% |
| 2026-04-27 | 112.00 | 113.45 | 108.60 | 108.81 | 108.81 | qfq | 1,623,551 | 179,314,974 | -3.41% |
| 2026-04-24 | 113.65 | 114.43 | 112.16 | 112.65 | 112.65 | qfq | 917,316 | 103,631,018 | -1.62% |
| 2026-04-23 | 114.70 | 116.66 | 112.56 | 114.50 | 114.50 | qfq | 1,525,803 | 174,324,194 | -0.30% |
| 2026-04-22 | 111.02 | 115.00 | 109.00 | 114.84 | 114.84 | qfq | 2,162,126 | 243,053,622 | 3.43% |
| 2026-04-21 | 113.40 | 113.86 | 110.97 | 111.03 | 111.03 | qfq | 1,246,856 | 139,300,008 | -2.00% |
| 2026-04-20 | 115.00 | 115.00 | 112.80 | 113.30 | 113.30 | qfq | 1,248,373 | 141,956,783 | -0.61% |
| 2026-04-17 | 113.81 | 114.45 | 112.02 | 113.99 | 113.99 | qfq | 1,639,653 | 185,671,354 | -0.05% |
| 2026-04-16 | 113.43 | 114.88 | 111.80 | 114.05 | 114.05 | qfq | 1,342,921 | 152,707,720 | 0.84% |
| 2026-04-15 | 116.22 | 116.75 | 112.89 | 113.10 | 113.10 | qfq | 1,873,011 | 213,511,819 | -2.68% |
| 2026-04-14 | 118.00 | 118.04 | 114.10 | 116.21 | 116.21 | qfq | 2,206,459 | 255,264,393 | -1.61% |
| 2026-04-13 | 116.88 | 119.99 | 116.14 | 118.11 | 118.11 | qfq | 1,914,248 | 226,483,615 | 1.66% |
| 2026-04-10 | 116.00 | 118.88 | 115.09 | 116.18 | 116.18 | qfq | 1,823,713 | 213,484,144 | 2.42% |
| 2026-04-09 | 116.00 | 116.00 | 112.33 | 113.44 | 113.44 | qfq | 1,739,774 | 198,295,189 | -2.99% |
| 2026-04-08 | 115.79 | 116.97 | 114.88 | 116.94 | 116.94 | qfq | 2,254,630 | 261,918,856 | 2.33% |
| 2026-04-07 | 112.35 | 114.50 | 110.40 | 114.28 | 114.28 | qfq | 1,965,322 | 221,331,297 | 1.92% |
| 2026-04-03 | 118.02 | 119.84 | 111.68 | 112.13 | 112.13 | qfq | 2,694,859 | 309,806,002 | -6.27% |
| 2026-04-02 | 126.89 | 128.70 | 118.50 | 119.63 | 119.63 | qfq | 2,922,584 | 360,607,567 | -7.17% |
| 2026-04-01 | 125.50 | 128.87 | 121.12 | 128.87 | 128.87 | qfq | 2,959,158 | 370,072,591 | 3.24% |
| 2026-03-31 | 126.18 | 129.97 | 124.21 | 124.82 | 124.82 | qfq | 3,005,353 | 379,495,325 | -3.05% |
| 2026-03-30 | 135.00 | 137.50 | 127.48 | 128.75 | 128.75 | qfq | 3,985,289 | 519,893,264 | -6.37% |
| 2026-03-27 | 129.40 | 142.70 | 129.10 | 137.51 | 137.51 | qfq | 5,659,675 | 773,193,079 | 4.09% |
| 2026-03-26 | 125.83 | 133.00 | 123.55 | 132.11 | 132.11 | qfq | 4,541,469 | 588,515,362 | 3.94% |
| 2026-03-25 | 126.60 | 130.36 | 124.86 | 127.10 | 127.10 | qfq | 3,971,357 | 506,380,064 | -0.38% |
| 2026-03-24 | 129.38 | 131.00 | 122.50 | 127.58 | 127.58 | qfq | 3,602,925 | 456,697,854 | 0.58% |
| 2026-03-23 | 132.10 | 137.15 | 126.05 | 126.84 | 126.84 | qfq | 4,580,166 | 596,910,475 | -5.34% |
| 2026-03-20 | 120.00 | 138.50 | 120.00 | 134.00 | 134.00 | qfq | 8,783,712 | 1,151,967,785 | 9.99% |
| 2026-03-19 | 115.88 | 124.68 | 114.20 | 121.83 | 121.83 | qfq | 5,098,341 | 615,657,063 | 5.85% |
| 2026-03-18 | 114.60 | 116.15 | 112.50 | 115.10 | 115.10 | qfq | 1,923,959 | 220,159,550 | -0.09% |
| 2026-03-17 | 119.00 | 122.28 | 114.61 | 115.20 | 115.20 | qfq | 2,758,288 | 325,123,391 | -3.56% |
| 2026-03-16 | 120.00 | 121.94 | 116.70 | 119.45 | 119.45 | qfq | 3,936,382 | 469,228,157 | -0.43% |
| 2026-03-13 | 122.79 | 123.98 | 118.78 | 119.97 | 119.97 | qfq | 4,124,136 | 500,484,203 | -2.31% |
| 2026-03-12 | 118.93 | 125.00 | 116.73 | 122.81 | 122.81 | qfq | 5,640,029 | 686,151,900 | 3.18% |
| 2026-03-11 | 114.00 | 122.83 | 112.37 | 119.02 | 119.02 | qfq | 4,688,473 | 559,617,405 | 4.37% |
| 2026-03-10 | 114.89 | 116.06 | 113.00 | 114.04 | 114.04 | qfq | 2,393,952 | 273,409,401 | -1.81% |
| 2026-03-09 | 109.00 | 118.50 | 107.17 | 116.14 | 116.14 | qfq | 4,157,492 | 474,235,911 | 8.19% |
| 2026-03-06 | 108.00 | 109.77 | 105.02 | 107.35 | 107.35 | qfq | 1,559,326 | 167,238,136 | -0.80% |
| 2026-03-05 | 117.41 | 117.70 | 107.63 | 108.22 | 108.22 | qfq | 2,562,700 | 282,832,770 | -4.89% |
| 2026-03-04 | 113.79 | 119.00 | 112.81 | 113.78 | 113.78 | qfq | 2,541,501 | 294,404,405 | -1.11% |
| 2026-03-03 | 113.00 | 121.94 | 113.00 | 115.06 | 115.06 | qfq | 4,647,689 | 547,126,285 | 5.44% |
| 2026-03-02 | 104.89 | 113.84 | 104.70 | 109.12 | 109.12 | qfq | 2,505,155 | 277,098,771 | 1.58% |
| 2026-02-27 | 106.00 | 108.30 | 105.71 | 107.42 | 107.42 | qfq | 1,137,771 | 121,967,945 | 0.77% |
| 2026-02-26 | 105.17 | 106.94 | 104.28 | 106.60 | 106.60 | qfq | 938,920 | 98,848,563 | 0.68% |
| 2026-02-25 | 104.38 | 107.20 | 104.00 | 105.88 | 105.88 | qfq | 837,262 | 88,539,244 | 1.45% |
| 2026-02-24 | 105.55 | 106.23 | 104.30 | 104.37 | 104.37 | qfq | 820,487 | 86,308,049 | -0.47% |
| 2026-02-13 | 107.77 | 107.93 | 104.86 | 104.86 | 104.86 | qfq | 1,185,989 | 126,096,156 | -3.13% |
| 2026-02-12 | 108.00 | 109.42 | 107.19 | 108.25 | 108.25 | qfq | 828,101 | 89,548,613 | 0.00% |
| 2026-02-11 | 108.86 | 111.18 | 108.16 | 108.25 | 108.25 | qfq | 1,000,280 | 109,134,755 | -1.16% |
| 2026-02-10 | 111.37 | 111.75 | 109.28 | 109.52 | 109.52 | qfq | 1,133,725 | 124,755,607 | -1.81% |
| 2026-02-09 | 110.78 | 113.53 | 109.44 | 111.54 | 111.54 | qfq | 1,765,404 | 197,821,993 | 2.23% |
| 2026-02-06 | 107.44 | 110.72 | 106.09 | 109.11 | 109.11 | qfq | 1,474,655 | 161,021,232 | 0.62% |
| 2026-02-05 | 113.99 | 113.99 | 108.06 | 108.44 | 108.44 | qfq | 2,027,689 | 222,747,393 | -4.25% |
| 2026-02-04 | 105.65 | 113.66 | 105.65 | 113.25 | 113.25 | qfq | 3,346,091 | 369,376,021 | 5.99% |
| 2026-02-03 | 102.26 | 108.20 | 102.26 | 106.85 | 106.85 | qfq | 2,111,813 | 223,882,811 | 5.36% |
| 2026-02-02 | 103.03 | 104.90 | 101.13 | 101.41 | 101.41 | qfq | 1,126,575 | 116,138,892 | -1.72% |
| 2026-01-30 | 106.00 | 106.85 | 101.99 | 103.19 | 103.19 | qfq | 1,589,117 | 164,925,594 | -2.98% |
| 2026-01-29 | 107.00 | 110.33 | 105.77 | 106.36 | 106.36 | qfq | 2,022,705 | 218,199,319 | -1.28% |
| 2026-01-28 | 112.00 | 112.14 | 107.00 | 107.74 | 107.74 | qfq | 2,077,907 | 225,473,009 | -4.59% |
| 2026-01-27 | 110.80 | 114.98 | 106.22 | 112.92 | 112.92 | qfq | 2,914,369 | 322,624,071 | 1.27% |
| 2026-01-26 | 118.40 | 119.94 | 111.23 | 111.50 | 111.50 | qfq | 3,903,132 | 445,660,253 | -7.04% |
| 2026-01-23 | 105.94 | 122.00 | 105.91 | 119.94 | 119.94 | qfq | 5,648,149 | 651,597,144 | 13.36% |
| 2026-01-22 | 103.48 | 106.00 | 102.50 | 105.80 | 105.80 | qfq | 1,537,394 | 161,252,988 | 2.24% |
| 2026-01-21 | 102.10 | 104.38 | 101.85 | 103.48 | 103.48 | qfq | 930,316 | 96,198,953 | 0.58% |
| 2026-01-20 | 104.30 | 106.44 | 102.11 | 102.88 | 102.88 | qfq | 1,196,482 | 123,925,617 | -1.42% |
| 2026-01-19 | 102.40 | 105.63 | 102.36 | 104.36 | 104.36 | qfq | 1,479,395 | 154,276,227 | 1.20% |
| 2026-01-16 | 103.00 | 103.98 | 102.21 | 103.12 | 103.12 | qfq | 1,126,161 | 115,961,927 | 0.70% |
| 2026-01-15 | 101.88 | 103.76 | 101.50 | 102.40 | 102.40 | qfq | 737,725 | 75,540,626 | 0.00% |
| 2026-01-14 | 102.90 | 105.25 | 101.25 | 102.40 | 102.40 | qfq | 1,996,211 | 206,729,768 | -0.31% |
| 2026-01-13 | 104.48 | 104.51 | 102.22 | 102.72 | 102.72 | qfq | 1,441,207 | 148,672,025 | -1.61% |
| 2026-01-12 | 103.00 | 104.94 | 102.76 | 104.40 | 104.40 | qfq | 1,328,352 | 138,401,258 | 0.48% |
| 2026-01-09 | 103.61 | 105.29 | 103.02 | 103.90 | 103.90 | qfq | 1,265,409 | 131,626,358 | -0.10% |
| 2026-01-08 | 103.46 | 105.20 | 102.43 | 104.00 | 104.00 | qfq | 1,012,081 | 105,285,292 | 0.52% |
| 2026-01-07 | 104.16 | 104.63 | 102.90 | 103.46 | 103.46 | qfq | 1,003,238 | 103,784,359 | -0.73% |
| 2026-01-06 | 101.05 | 105.00 | 101.01 | 104.22 | 104.22 | qfq | 1,332,710 | 137,870,970 | 2.94% |
| 2026-01-05 | 101.10 | 102.59 | 100.41 | 101.24 | 101.24 | qfq | 787,629 | 79,861,627 | 0.45% |
| 2025-12-31 | 101.53 | 101.86 | 99.80 | 100.79 | 100.79 | qfq | 799,678 | 80,492,330 | -1.05% |
| 2025-12-30 | 99.00 | 104.20 | 98.61 | 101.86 | 101.86 | qfq | 1,730,958 | 177,047,068 | 2.68% |
| 2025-12-29 | 97.91 | 99.85 | 97.34 | 99.20 | 99.20 | qfq | 1,098,646 | 108,503,302 | 1.67% |
| 2025-12-26 | 96.38 | 98.80 | 96.38 | 97.57 | 97.57 | qfq | 992,235 | 97,136,644 | 0.94% |
| 2025-12-25 | 95.60 | 96.74 | 95.60 | 96.66 | 96.66 | qfq | 461,896 | 44,506,531 | 0.69% |
| 2025-12-24 | 94.83 | 96.19 | 94.30 | 96.00 | 96.00 | qfq | 480,624 | 45,977,290 | 1.15% |
| 2025-12-23 | 95.56 | 95.66 | 94.76 | 94.91 | 94.91 | qfq | 373,685 | 35,551,365 | -0.88% |
| 2025-12-22 | 96.10 | 96.69 | 95.65 | 95.75 | 95.75 | qfq | 458,929 | 44,118,369 | -0.26% |
| 2025-12-19 | 95.65 | 96.14 | 95.03 | 96.00 | 96.00 | qfq | 408,370 | 39,160,369 | 1.04% |
| 2025-12-18 | 95.60 | 96.32 | 95.00 | 95.01 | 95.01 | qfq | 496,931 | 47,474,154 | -1.13% |
| 2025-12-17 | 94.58 | 96.47 | 93.55 | 96.10 | 96.10 | qfq | 712,360 | 67,722,684 | 1.61% |
| 2025-12-16 | 96.91 | 97.70 | 94.57 | 94.58 | 94.58 | qfq | 681,634 | 65,071,546 | -2.57% |
| 2025-12-15 | 96.57 | 98.78 | 96.26 | 97.07 | 97.07 | qfq | 1,108,438 | 108,195,833 | 0.85% |
| 2025-12-12 | 95.54 | 97.85 | 95.54 | 96.25 | 96.25 | qfq | 1,364,671 | 132,077,010 | 0.95% |
| 2025-12-11 | 95.78 | 97.30 | 95.23 | 95.34 | 95.34 | qfq | 605,148 | 58,341,351 | -1.28% |
| 2025-12-10 | 96.78 | 97.26 | 95.03 | 96.58 | 96.58 | qfq | 722,722 | 69,260,958 | -0.40% |
| 2025-12-09 | 99.19 | 99.19 | 96.85 | 96.97 | 96.97 | qfq | 766,147 | 74,953,776 | -1.91% |
| 2025-12-08 | 98.89 | 99.49 | 98.36 | 98.86 | 98.86 | qfq | 646,842 | 64,036,320 | 0.21% |
| 2025-12-05 | 97.85 | 98.85 | 96.80 | 98.65 | 98.65 | qfq | 462,784 | 45,353,932 | 0.99% |
| 2025-12-04 | 97.28 | 99.28 | 96.63 | 97.68 | 97.68 | qfq | 554,965 | 54,213,235 | 0.13% |
| 2025-12-03 | 97.88 | 98.46 | 97.26 | 97.55 | 97.55 | qfq | 391,919 | 38,309,226 | -0.65% |
| 2025-12-02 | 99.33 | 99.40 | 98.00 | 98.19 | 98.19 | qfq | 454,219 | 44,796,452 | -1.15% |
| 2025-12-01 | 99.63 | 100.21 | 99.19 | 99.33 | 99.33 | qfq | 524,935 | 52,251,994 | 0.57% |
| 2025-11-28 | 97.70 | 99.43 | 97.70 | 98.77 | 98.77 | qfq | 554,182 | 54,748,659 | 0.85% |
| 2025-11-27 | 97.80 | 99.28 | 97.23 | 97.94 | 97.94 | qfq | 742,357 | 73,158,959 | -0.50% |
| 2025-11-26 | 98.94 | 99.66 | 97.71 | 98.43 | 98.43 | qfq | 1,093,357 | 107,679,722 | -2.44% |
| 2025-11-25 | 100.67 | 102.14 | 100.00 | 100.89 | 100.89 | qfq | 670,869 | 67,843,163 | 0.52% |
| 2025-11-24 | 101.14 | 101.14 | 99.46 | 100.37 | 100.37 | qfq | 664,778 | 66,720,370 | 0.09% |
| 2025-11-21 | 103.95 | 104.73 | 100.08 | 100.28 | 100.28 | qfq | 1,227,317 | 125,272,245 | -5.03% |
| 2025-11-20 | 108.29 | 109.29 | 105.05 | 105.59 | 105.59 | qfq | 974,462 | 103,972,277 | -2.26% |
| 2025-11-19 | 110.50 | 111.50 | 107.02 | 108.03 | 108.03 | qfq | 1,207,034 | 130,828,666 | -2.24% |
| 2025-11-18 | 113.82 | 114.99 | 109.86 | 110.50 | 110.50 | qfq | 1,482,630 | 164,883,636 | -3.53% |
| 2025-11-17 | 115.62 | 115.99 | 113.00 | 114.54 | 114.54 | qfq | 1,741,384 | 198,999,328 | -1.52% |
| 2025-11-14 | 113.00 | 119.60 | 112.60 | 116.31 | 116.31 | qfq | 2,942,453 | 345,272,832 | 1.66% |
| 2025-11-13 | 111.42 | 116.00 | 111.40 | 114.41 | 114.41 | qfq | 1,777,371 | 202,964,407 | 3.04% |
| 2025-11-12 | 114.55 | 115.95 | 109.90 | 111.03 | 111.03 | qfq | 1,609,869 | 180,057,713 | -3.24% |
| 2025-11-11 | 111.90 | 117.98 | 111.90 | 114.75 | 114.75 | qfq | 2,554,145 | 295,631,711 | 2.91% |
| 2025-11-10 | 112.22 | 113.75 | 111.05 | 111.50 | 111.50 | qfq | 1,417,635 | 159,339,276 | -0.21% |
| 2025-11-07 | 109.66 | 112.40 | 108.50 | 111.74 | 111.74 | qfq | 1,548,931 | 172,189,948 | 1.58% |
| 2025-11-06 | 110.80 | 112.50 | 109.60 | 110.00 | 110.00 | qfq | 1,403,352 | 155,391,602 | -0.05% |
| 2025-11-05 | 105.80 | 111.27 | 105.69 | 110.05 | 110.05 | qfq | 1,731,650 | 189,093,842 | 2.76% |
| 2025-11-04 | 108.00 | 109.18 | 106.20 | 107.09 | 107.09 | qfq | 814,025 | 87,606,133 | -1.52% |
| 2025-11-03 | 107.82 | 108.95 | 105.09 | 108.74 | 108.74 | qfq | 1,315,473 | 140,836,122 | 1.51% |
| 2025-10-31 | 105.70 | 109.01 | 105.70 | 107.12 | 107.12 | qfq | 1,186,799 | 127,811,889 | 0.51% |
| 2025-10-30 | 106.83 | 107.91 | 105.02 | 106.58 | 106.58 | qfq | 1,600,826 | 170,179,860 | -1.96% |
| 2025-10-29 | 105.08 | 109.33 | 104.77 | 108.71 | 108.71 | qfq | 1,449,280 | 155,909,350 | 3.56% |
| 2025-10-28 | 106.30 | 106.31 | 104.83 | 104.97 | 104.97 | qfq | 682,695 | 71,882,642 | -1.19% |
| 2025-10-27 | 107.47 | 107.64 | 105.88 | 106.23 | 106.23 | qfq | 762,865 | 81,243,347 | -0.36% |
| 2025-10-24 | 106.00 | 107.48 | 105.58 | 106.61 | 106.61 | qfq | 651,260 | 69,542,984 | 0.99% |
| 2025-10-23 | 105.47 | 105.73 | 103.58 | 105.57 | 105.57 | qfq | 695,885 | 72,716,248 | 0.07% |
| 2025-10-22 | 106.20 | 106.80 | 105.40 | 105.50 | 105.50 | qfq | 637,948 | 67,506,185 | -1.38% |
| 2025-10-21 | 107.30 | 108.41 | 105.98 | 106.98 | 106.98 | qfq | 690,931 | 73,933,061 | -0.06% |
| 2025-10-20 | 107.58 | 108.56 | 106.51 | 107.04 | 107.04 | qfq | 761,371 | 81,859,886 | -0.03% |
| 2025-10-17 | 111.20 | 111.93 | 105.81 | 107.07 | 107.07 | qfq | 1,636,329 | 176,753,226 | -3.92% |
| 2025-10-16 | 113.00 | 113.52 | 110.82 | 111.44 | 111.44 | qfq | 967,913 | 108,276,106 | -1.73% |
| 2025-10-15 | 113.98 | 114.98 | 110.28 | 113.40 | 113.40 | qfq | 1,537,051 | 173,584,520 | 1.02% |
| 2025-10-14 | 111.97 | 120.01 | 110.54 | 112.25 | 112.25 | qfq | 2,653,090 | 305,443,380 | 1.95% |
| 2025-10-13 | 108.00 | 110.88 | 107.99 | 110.10 | 110.10 | qfq | 1,419,867 | 155,419,358 | -2.18% |
| 2025-10-10 | 118.08 | 118.66 | 111.90 | 112.55 | 112.55 | qfq | 2,061,445 | 235,594,507 | -4.71% |
| 2025-10-09 | 118.95 | 119.60 | 116.00 | 118.11 | 118.11 | qfq | 2,128,737 | 250,738,848 | -0.45% |
| 2025-09-30 | 114.12 | 121.00 | 114.03 | 118.64 | 118.64 | qfq | 2,737,540 | 324,129,061 | 3.39% |
| 2025-09-29 | 112.36 | 116.01 | 112.36 | 114.75 | 114.75 | qfq | 1,769,982 | 202,381,864 | 2.11% |
| 2025-09-26 | 110.71 | 113.49 | 110.23 | 112.38 | 112.38 | qfq | 1,206,168 | 135,853,929 | 0.58% |
| 2025-09-25 | 110.85 | 113.20 | 110.50 | 111.73 | 111.73 | qfq | 1,163,011 | 130,429,154 | 0.07% |
| 2025-09-24 | 108.35 | 111.67 | 108.01 | 111.65 | 111.65 | qfq | 1,186,050 | 131,134,623 | 2.62% |
| 2025-09-23 | 109.84 | 111.65 | 106.60 | 108.80 | 108.80 | qfq | 1,150,094 | 125,396,235 | -0.96% |
| 2025-09-22 | 110.65 | 111.39 | 108.66 | 109.85 | 109.85 | qfq | 824,434 | 90,493,611 | -1.16% |
| 2025-09-19 | 111.99 | 113.00 | 110.13 | 111.14 | 111.14 | qfq | 1,099,510 | 122,613,032 | -0.46% |
| 2025-09-18 | 114.60 | 115.28 | 110.51 | 111.65 | 111.65 | qfq | 1,737,461 | 196,632,973 | -2.57% |
| 2025-09-17 | 114.14 | 115.77 | 113.40 | 114.60 | 114.60 | qfq | 1,056,307 | 121,170,465 | 0.16% |
| 2025-09-16 | 115.62 | 117.17 | 113.13 | 114.42 | 114.42 | qfq | 1,388,239 | 159,018,653 | -1.30% |
| 2025-09-15 | 115.62 | 118.98 | 115.44 | 115.93 | 115.93 | qfq | 1,501,568 | 176,018,136 | 0.27% |
| 2025-09-12 | 117.47 | 118.00 | 115.20 | 115.62 | 115.62 | qfq | 1,562,965 | 182,070,921 | -1.57% |
| 2025-09-11 | 115.95 | 117.77 | 115.09 | 117.46 | 117.46 | qfq | 1,625,864 | 190,043,654 | 1.00% |
| 2025-09-10 | 117.99 | 119.09 | 115.47 | 116.30 | 116.30 | qfq | 1,861,384 | 216,851,842 | -2.24% |
| 2025-09-09 | 122.10 | 123.95 | 118.65 | 118.97 | 118.97 | qfq | 2,624,408 | 317,184,546 | -4.36% |
| 2025-09-08 | 121.00 | 125.85 | 117.18 | 124.40 | 124.40 | qfq | 4,323,958 | 522,104,935 | 2.89% |
| 2025-09-05 | 112.51 | 121.00 | 112.10 | 120.90 | 120.90 | qfq | 4,320,259 | 510,996,279 | 6.51% |
| 2025-09-04 | 114.00 | 117.80 | 111.55 | 113.51 | 113.51 | qfq | 3,529,658 | 405,402,550 | -0.41% |
| 2025-09-03 | 110.88 | 115.95 | 110.75 | 113.98 | 113.98 | qfq | 3,138,033 | 355,925,367 | 2.96% |
| 2025-09-02 | 112.71 | 114.10 | 109.50 | 110.70 | 110.70 | qfq | 1,522,735 | 169,694,820 | -1.90% |
| 2025-09-01 | 109.00 | 113.35 | 108.42 | 112.84 | 112.84 | qfq | 1,699,848 | 189,021,134 | 2.85% |
| 2025-08-29 | 109.50 | 111.91 | 107.60 | 109.71 | 109.71 | qfq | 1,603,034 | 175,190,712 | -0.68% |
| 2025-08-28 | 109.45 | 112.42 | 108.23 | 110.46 | 110.46 | qfq | 1,628,781 | 180,115,274 | 0.67% |
| 2025-08-27 | 112.34 | 114.40 | 109.52 | 109.72 | 109.72 | qfq | 1,820,721 | 204,705,017 | -3.59% |
| 2025-08-26 | 112.49 | 115.47 | 111.64 | 113.80 | 113.80 | qfq | 1,562,914 | 177,568,597 | 0.79% |
| 2025-08-25 | 112.45 | 114.00 | 111.28 | 112.91 | 112.91 | qfq | 1,529,262 | 172,249,068 | 0.73% |
| 2025-08-22 | 109.97 | 113.27 | 109.62 | 112.09 | 112.09 | qfq | 1,616,795 | 180,853,335 | 1.62% |
| 2025-08-21 | 111.99 | 112.46 | 109.72 | 110.30 | 110.30 | qfq | 1,198,253 | 132,860,694 | -1.56% |
| 2025-08-20 | 111.81 | 113.50 | 109.91 | 112.05 | 112.05 | qfq | 1,151,167 | 128,242,060 | 0.71% |
| 2025-08-19 | 113.90 | 113.90 | 111.00 | 111.26 | 111.26 | qfq | 1,479,186 | 165,823,910 | -1.30% |
| 2025-08-18 | 113.63 | 114.49 | 111.86 | 112.72 | 112.72 | qfq | 1,696,370 | 191,780,312 | -0.10% |
| 2025-08-15 | 108.85 | 113.54 | 108.84 | 112.83 | 112.83 | qfq | 2,167,229 | 243,212,738 | 3.14% |
| 2025-08-14 | 112.01 | 112.50 | 108.24 | 109.40 | 109.40 | qfq | 1,473,974 | 162,140,465 | -2.50% |
| 2025-08-13 | 109.00 | 113.54 | 108.27 | 112.20 | 112.20 | qfq | 1,815,267 | 201,628,971 | 2.55% |
| 2025-08-12 | 110.11 | 110.56 | 108.37 | 109.41 | 109.41 | qfq | 1,169,048 | 127,779,905 | -1.39% |
| 2025-08-11 | 109.00 | 111.50 | 106.85 | 110.95 | 110.95 | qfq | 1,961,219 | 215,207,357 | 3.10% |
| 2025-08-08 | 107.64 | 110.28 | 106.80 | 107.61 | 107.61 | qfq | 1,392,305 | 151,044,525 | -0.55% |
| 2025-08-07 | 109.00 | 111.48 | 106.15 | 108.21 | 108.21 | qfq | 1,469,324 | 158,833,733 | -1.07% |
| 2025-08-06 | 107.77 | 112.25 | 107.63 | 109.38 | 109.38 | qfq | 1,846,817 | 203,200,322 | 0.12% |
| 2025-08-05 | 106.00 | 113.45 | 105.98 | 109.25 | 109.25 | qfq | 2,169,903 | 237,596,051 | 1.26% |
| 2025-08-04 | 103.21 | 109.12 | 101.79 | 107.89 | 107.89 | qfq | 1,515,630 | 158,492,067 | 4.04% |
| 2025-08-01 | 102.29 | 105.35 | 102.29 | 103.70 | 103.70 | qfq | 962,869 | 100,197,775 | 1.38% |
| 2025-07-31 | 103.77 | 105.77 | 102.00 | 102.29 | 102.29 | qfq | 929,845 | 96,279,140 | -1.67% |
| 2025-07-30 | 105.25 | 106.25 | 103.21 | 104.03 | 104.03 | qfq | 942,755 | 98,908,585 | -1.21% |
| 2025-07-29 | 104.09 | 105.73 | 103.69 | 105.30 | 105.30 | qfq | 786,776 | 82,463,527 | 1.15% |
| 2025-07-28 | 104.35 | 104.96 | 103.20 | 104.10 | 104.10 | qfq | 679,164 | 70,658,757 | -0.32% |
| 2025-07-25 | 105.86 | 105.86 | 104.00 | 104.43 | 104.43 | qfq | 769,522 | 80,507,208 | -0.89% |
| 2025-07-24 | 101.80 | 105.84 | 101.80 | 105.37 | 105.37 | qfq | 1,339,928 | 139,805,784 | 3.10% |
| 2025-07-23 | 102.88 | 104.51 | 102.03 | 102.20 | 102.20 | qfq | 937,680 | 96,826,997 | -0.44% |
| 2025-07-22 | 101.00 | 103.00 | 100.56 | 102.65 | 102.65 | qfq | 881,962 | 89,959,255 | 1.24% |
| 2025-07-21 | 100.58 | 101.57 | 100.49 | 101.39 | 101.39 | qfq | 668,650 | 67,643,972 | 0.81% |
| 2025-07-18 | 101.60 | 102.50 | 100.35 | 100.58 | 100.58 | qfq | 691,396 | 69,799,275 | -0.59% |
| 2025-07-17 | 101.30 | 101.89 | 100.20 | 101.18 | 101.18 | qfq | 642,158 | 64,771,450 | 0.32% |
| 2025-07-16 | 101.00 | 101.47 | 100.55 | 100.86 | 100.86 | qfq | 458,865 | 46,328,542 | -0.14% |
| 2025-07-15 | 102.94 | 103.10 | 100.28 | 101.00 | 101.00 | qfq | 700,190 | 71,039,008 | -1.85% |
| 2025-07-14 | 103.00 | 103.76 | 102.30 | 102.90 | 102.90 | qfq | 498,209 | 51,267,265 | -0.10% |
| 2025-07-11 | 103.16 | 103.88 | 102.60 | 103.00 | 103.00 | qfq | 762,875 | 78,659,326 | -0.37% |
| 2025-07-10 | 103.16 | 105.67 | 103.10 | 103.38 | 103.38 | qfq | 1,158,535 | 120,689,368 | 0.24% |
| 2025-07-09 | 104.00 | 104.96 | 102.95 | 103.13 | 103.13 | qfq | 881,914 | 91,407,509 | -1.09% |
| 2025-07-08 | 100.00 | 105.70 | 99.89 | 104.27 | 104.27 | qfq | 2,326,211 | 241,432,972 | 4.21% |
| 2025-07-07 | 99.50 | 101.20 | 99.30 | 100.06 | 100.06 | qfq | 719,161 | 72,003,763 | 0.21% |
| 2025-07-04 | 101.63 | 102.66 | 99.55 | 99.85 | 99.85 | qfq | 918,971 | 92,066,123 | -1.73% |
| 2025-07-03 | 100.47 | 102.82 | 99.51 | 101.61 | 101.61 | qfq | 1,084,965 | 109,704,963 | 1.13% |
| 2025-07-02 | 99.54 | 100.90 | 98.84 | 100.47 | 100.47 | qfq | 1,104,601 | 110,513,561 | 1.35% |
| 2025-07-01 | 99.86 | 99.86 | 98.41 | 99.13 | 99.13 | qfq | 729,925 | 72,298,068 | -0.73% |
| 2025-06-30 | 97.69 | 100.08 | 97.69 | 99.86 | 99.86 | qfq | 1,186,317 | 117,860,342 | 2.24% |
| 2025-06-27 | 97.25 | 99.50 | 97.25 | 97.67 | 97.67 | qfq | 738,027 | 72,608,577 | 0.58% |
| 2025-06-26 | 98.73 | 99.29 | 97.08 | 97.11 | 97.11 | qfq | 860,415 | 84,458,324 | -1.56% |
| 2025-06-25 | 97.88 | 98.80 | 96.88 | 98.65 | 98.65 | qfq | 795,268 | 77,862,841 | 0.81% |
| 2025-06-24 | 96.00 | 97.96 | 96.00 | 97.86 | 97.86 | qfq | 651,654 | 63,350,991 | 2.05% |
| 2025-06-23 | 95.20 | 96.50 | 95.03 | 95.89 | 95.89 | qfq | 536,158 | 51,324,690 | 0.24% |
| 2025-06-20 | 96.00 | 97.90 | 95.51 | 95.66 | 95.66 | qfq | 535,632 | 51,742,989 | -0.35% |
| 2025-06-19 | 99.93 | 99.93 | 95.70 | 96.00 | 96.00 | qfq | 1,066,711 | 103,699,868 | -6.02% |
| 2025-06-18 | 100.39 | 103.24 | 100.17 | 102.15 | 98.98 | qfq | 1,145,661 | 116,658,592 | 1.36% |
| 2025-06-17 | 100.95 | 102.00 | 100.30 | 100.78 | 97.65 | qfq | 504,323 | 50,849,270 | -0.67% |
| 2025-06-16 | 99.89 | 102.57 | 99.35 | 101.46 | 98.31 | qfq | 647,675 | 65,603,629 | 1.70% |
| 2025-06-13 | 100.94 | 103.26 | 99.70 | 99.76 | 96.66 | qfq | 1,103,743 | 111,651,763 | -1.98% |
| 2025-06-12 | 99.79 | 102.04 | 98.90 | 101.77 | 98.61 | qfq | 1,153,617 | 116,092,162 | 1.98% |
| 2025-06-11 | 98.60 | 100.88 | 98.60 | 99.79 | 96.69 | qfq | 631,741 | 63,138,694 | 0.86% |
| 2025-06-10 | 100.70 | 100.70 | 98.39 | 98.94 | 95.86 | qfq | 794,945 | 79,083,744 | -1.22% |
| 2025-06-09 | 99.79 | 100.74 | 99.32 | 100.16 | 97.05 | qfq | 547,223 | 54,831,602 | 0.55% |
| 2025-06-06 | 100.06 | 100.39 | 99.13 | 99.61 | 96.51 | qfq | 471,339 | 46,986,949 | -0.45% |
| 2025-06-05 | 99.45 | 100.67 | 98.70 | 100.06 | 96.95 | qfq | 749,559 | 74,852,118 | 1.00% |
| 2025-06-04 | 98.91 | 100.28 | 98.91 | 99.07 | 95.99 | qfq | 494,457 | 49,186,576 | 0.19% |
| 2025-06-03 | 99.34 | 99.86 | 98.65 | 98.88 | 95.81 | qfq | 510,251 | 50,546,571 | -0.76% |
| 2025-05-30 | 100.48 | 100.65 | 99.52 | 99.64 | 96.54 | qfq | 458,066 | 45,778,844 | -0.91% |
| 2025-05-29 | 99.01 | 100.87 | 99.01 | 100.55 | 97.42 | qfq | 434,034 | 43,598,216 | 1.32% |
| 2025-05-28 | 100.70 | 101.20 | 99.14 | 99.24 | 96.16 | qfq | 351,803 | 35,197,538 | -1.77% |
| 2025-05-27 | 102.00 | 102.00 | 100.50 | 101.03 | 97.89 | qfq | 529,428 | 53,619,857 | 0.10% |
| 2025-05-26 | 98.33 | 101.03 | 98.31 | 100.93 | 97.79 | qfq | 722,656 | 72,146,318 | 2.68% |
| 2025-05-23 | 99.60 | 100.45 | 98.23 | 98.30 | 95.24 | qfq | 680,205 | 67,630,808 | -1.31% |
| 2025-05-22 | 101.00 | 101.49 | 99.43 | 99.60 | 96.50 | qfq | 793,328 | 79,369,254 | -2.17% |
| 2025-05-21 | 102.00 | 102.98 | 101.39 | 101.81 | 98.65 | qfq | 428,829 | 43,727,364 | -0.24% |
| 2025-05-20 | 102.00 | 102.73 | 100.85 | 102.06 | 98.89 | qfq | 409,905 | 41,752,675 | 0.32% |
| 2025-05-19 | 101.11 | 102.18 | 101.00 | 101.73 | 98.57 | qfq | 475,969 | 48,311,046 | 0.61% |
| 2025-05-16 | 101.48 | 102.95 | 101.07 | 101.11 | 97.97 | qfq | 519,845 | 52,900,118 | -0.52% |
| 2025-05-15 | 102.81 | 102.99 | 101.64 | 101.64 | 98.48 | qfq | 586,355 | 59,891,135 | -1.56% |
| 2025-05-14 | 102.71 | 104.01 | 101.55 | 103.25 | 100.04 | qfq | 939,181 | 96,521,493 | -0.05% |
| 2025-05-13 | 104.52 | 106.55 | 103.30 | 103.30 | 100.09 | qfq | 1,153,187 | 120,961,055 | -0.19% |
| 2025-05-12 | 102.02 | 104.00 | 101.69 | 103.50 | 100.28 | qfq | 962,797 | 99,162,029 | 2.19% |
| 2025-05-09 | 103.65 | 103.65 | 101.01 | 101.28 | 98.13 | qfq | 647,456 | 65,913,109 | -2.41% |
| 2025-05-08 | 102.35 | 105.28 | 102.12 | 103.78 | 100.55 | qfq | 1,098,698 | 113,965,070 | 0.84% |
| 2025-05-07 | 101.94 | 103.18 | 100.45 | 102.92 | 99.72 | qfq | 1,003,585 | 102,183,516 | 2.47% |
| 2025-05-06 | 97.10 | 100.66 | 97.10 | 100.44 | 97.32 | qfq | 1,099,116 | 109,186,091 | 3.51% |
| 2025-04-30 | 96.80 | 100.50 | 95.14 | 97.03 | 94.01 | qfq | 1,800,793 | 175,596,439 | -3.03% |
| 2025-04-29 | 99.76 | 101.07 | 99.74 | 100.06 | 96.95 | qfq | 459,818 | 46,142,226 | 0.32% |
| 2025-04-28 | 100.00 | 101.04 | 98.80 | 99.74 | 96.64 | qfq | 596,782 | 59,570,392 | -0.27% |
| 2025-04-25 | 100.63 | 101.89 | 99.51 | 100.01 | 96.90 | qfq | 656,296 | 66,076,564 | -0.72% |
| 2025-04-24 | 102.88 | 102.88 | 100.50 | 100.74 | 97.61 | qfq | 727,236 | 73,799,299 | -1.38% |
| 2025-04-23 | 101.90 | 102.95 | 101.00 | 102.15 | 98.98 | qfq | 643,655 | 65,672,341 | 1.24% |
| 2025-04-22 | 102.66 | 102.87 | 100.86 | 100.90 | 97.76 | qfq | 777,773 | 79,116,428 | -1.86% |
| 2025-04-21 | 101.33 | 103.00 | 100.33 | 102.81 | 99.61 | qfq | 544,670 | 55,673,539 | 1.71% |
| 2025-04-18 | 101.78 | 103.00 | 100.55 | 101.08 | 97.94 | qfq | 609,308 | 61,853,985 | -1.48% |
| 2025-04-17 | 102.50 | 103.90 | 101.69 | 102.60 | 99.41 | qfq | 778,756 | 80,163,344 | 0.44% |
| 2025-04-16 | 103.85 | 104.64 | 101.33 | 102.15 | 98.98 | qfq | 842,609 | 86,422,031 | -2.22% |
| 2025-04-15 | 104.94 | 105.50 | 103.50 | 104.47 | 101.22 | qfq | 539,093 | 56,177,944 | -0.47% |
| 2025-04-14 | 106.50 | 107.88 | 104.73 | 104.96 | 101.70 | qfq | 960,887 | 101,557,268 | -0.98% |
| 2025-04-11 | 103.10 | 107.88 | 102.84 | 106.00 | 102.71 | qfq | 1,568,768 | 166,089,675 | 2.04% |
| 2025-04-10 | 103.80 | 105.75 | 102.67 | 103.88 | 100.65 | qfq | 1,657,705 | 172,576,113 | 4.05% |
| 2025-04-09 | 95.91 | 101.00 | 92.01 | 99.84 | 96.74 | qfq | 1,809,150 | 176,083,781 | 2.10% |
| 2025-04-08 | 96.00 | 98.38 | 95.16 | 97.79 | 94.75 | qfq | 1,822,634 | 176,357,215 | 4.48% |
| 2025-04-07 | 101.00 | 104.30 | 89.38 | 93.60 | 90.69 | qfq | 2,376,171 | 232,361,166 | -15.69% |
| 2025-04-03 | 112.60 | 114.39 | 110.41 | 111.02 | 107.57 | qfq | 1,289,063 | 144,352,451 | -2.78% |
| 2025-04-02 | 113.32 | 116.89 | 113.32 | 114.20 | 110.65 | qfq | 1,172,931 | 135,013,048 | 0.04% |
| 2025-04-01 | 111.31 | 115.85 | 111.31 | 114.16 | 110.61 | qfq | 1,527,984 | 174,476,270 | 2.82% |
| 2025-03-31 | 116.50 | 116.50 | 111.01 | 111.03 | 107.58 | qfq | 1,776,827 | 200,936,888 | -5.47% |
| 2025-03-28 | 118.58 | 122.40 | 117.13 | 117.46 | 113.81 | qfq | 1,624,629 | 194,931,126 | -1.20% |
| 2025-03-27 | 120.00 | 120.80 | 118.12 | 118.89 | 115.19 | qfq | 1,166,893 | 139,104,496 | -1.65% |
| 2025-03-26 | 117.62 | 125.48 | 117.02 | 120.88 | 117.12 | qfq | 3,004,857 | 365,814,610 | 2.56% |
| 2025-03-25 | 118.88 | 120.77 | 117.46 | 117.86 | 114.20 | qfq | 1,292,990 | 153,705,346 | -0.14% |
| 2025-03-24 | 121.50 | 121.83 | 116.49 | 118.02 | 114.35 | qfq | 1,902,429 | 224,966,887 | -2.58% |
| 2025-03-21 | 117.55 | 122.86 | 117.51 | 121.15 | 117.38 | qfq | 3,012,582 | 363,619,512 | 2.63% |
| 2025-03-20 | 118.92 | 120.84 | 118.00 | 118.05 | 114.38 | qfq | 1,590,095 | 189,696,574 | -1.00% |
| 2025-03-19 | 115.37 | 122.01 | 113.00 | 119.24 | 115.53 | qfq | 3,442,546 | 405,312,221 | 2.57% |
| 2025-03-18 | 114.28 | 116.88 | 113.21 | 116.25 | 112.64 | qfq | 1,792,063 | 205,815,143 | 2.15% |
| 2025-03-17 | 114.20 | 115.96 | 113.52 | 113.80 | 110.26 | qfq | 1,401,014 | 160,819,685 | -0.71% |
| 2025-03-14 | 113.72 | 116.00 | 113.31 | 114.61 | 111.05 | qfq | 1,460,742 | 168,064,371 | 0.70% |
| 2025-03-13 | 114.30 | 115.95 | 113.09 | 113.81 | 110.27 | qfq | 1,232,345 | 141,030,910 | -0.69% |
| 2025-03-12 | 117.21 | 117.43 | 114.23 | 114.60 | 111.04 | qfq | 1,456,447 | 168,005,675 | -2.22% |
| 2025-03-11 | 114.80 | 117.32 | 112.85 | 117.20 | 113.56 | qfq | 2,234,305 | 257,353,830 | 1.08% |
| 2025-03-10 | 107.81 | 117.24 | 107.81 | 115.95 | 112.35 | qfq | 3,090,674 | 348,901,853 | 6.99% |
| 2025-03-07 | 108.71 | 109.80 | 107.15 | 108.37 | 105.00 | qfq | 1,280,962 | 138,568,268 | -0.99% |
| 2025-03-06 | 106.55 | 110.17 | 106.27 | 109.45 | 106.05 | qfq | 1,913,231 | 207,606,389 | 2.95% |
| 2025-03-05 | 109.00 | 109.00 | 105.68 | 106.31 | 103.01 | qfq | 1,054,477 | 112,323,133 | -1.35% |
| 2025-03-04 | 107.90 | 108.00 | 105.35 | 107.77 | 104.42 | qfq | 1,289,460 | 137,450,435 | -0.30% |
| 2025-03-03 | 106.68 | 110.20 | 105.90 | 108.09 | 104.73 | qfq | 1,806,206 | 196,763,640 | 1.36% |
| 2025-02-28 | 110.00 | 111.48 | 106.00 | 106.64 | 103.33 | qfq | 1,764,393 | 192,212,996 | -3.34% |
| 2025-02-27 | 111.99 | 112.20 | 108.66 | 110.33 | 106.90 | qfq | 1,734,229 | 191,320,771 | -0.56% |
| 2025-02-26 | 107.99 | 111.28 | 107.20 | 110.95 | 107.50 | qfq | 2,244,068 | 246,298,708 | 2.64% |
| 2025-02-25 | 106.22 | 108.80 | 105.52 | 108.10 | 104.74 | qfq | 1,594,456 | 171,766,147 | 1.01% |
| 2025-02-24 | 106.00 | 107.90 | 104.44 | 107.02 | 103.69 | qfq | 1,735,000 | 184,324,373 | 0.48% |
| 2025-02-21 | 105.58 | 106.51 | 102.92 | 106.51 | 103.20 | qfq | 2,332,105 | 244,439,550 | -0.40% |
| 2025-02-20 | 106.10 | 107.70 | 105.88 | 106.94 | 103.62 | qfq | 954,870 | 101,876,954 | -0.45% |
| 2025-02-19 | 105.51 | 108.46 | 105.11 | 107.42 | 104.08 | qfq | 1,207,218 | 129,276,730 | 1.13% |
| 2025-02-18 | 109.51 | 110.26 | 106.16 | 106.22 | 102.92 | qfq | 1,569,369 | 170,449,515 | -1.63% |
| 2025-02-17 | 108.01 | 109.86 | 106.80 | 107.98 | 104.62 | qfq | 1,258,405 | 136,101,152 | -0.87% |
| 2025-02-14 | 106.70 | 110.98 | 106.12 | 108.93 | 105.54 | qfq | 1,713,342 | 187,429,550 | 1.86% |
| 2025-02-13 | 107.88 | 109.58 | 106.94 | 106.94 | 103.62 | qfq | 1,427,926 | 154,507,635 | -0.87% |
| 2025-02-12 | 106.96 | 107.88 | 105.34 | 107.88 | 104.53 | qfq | 1,118,672 | 119,277,962 | 1.89% |
| 2025-02-11 | 107.91 | 107.91 | 105.20 | 105.88 | 102.59 | qfq | 1,075,976 | 113,945,965 | -1.89% |
| 2025-02-10 | 107.48 | 108.00 | 104.90 | 107.92 | 104.57 | qfq | 1,588,859 | 169,726,285 | 0.39% |
| 2025-02-07 | 104.29 | 108.68 | 103.85 | 107.50 | 104.16 | qfq | 2,128,896 | 227,937,445 | 2.79% |
| 2025-02-06 | 102.08 | 104.58 | 101.16 | 104.58 | 101.33 | qfq | 1,264,569 | 130,648,078 | 2.24% |
| 2025-02-05 | 102.00 | 103.17 | 100.88 | 102.29 | 99.11 | qfq | 847,624 | 86,432,004 | 1.24% |
| 2025-01-27 | 105.00 | 106.48 | 101.04 | 101.04 | 97.90 | qfq | 1,333,519 | 137,369,509 | -3.85% |
| 2025-01-24 | 102.50 | 105.75 | 102.21 | 105.09 | 101.82 | qfq | 1,156,177 | 121,190,268 | 0.96% |
| 2025-01-23 | 103.55 | 107.87 | 103.10 | 104.09 | 100.85 | qfq | 1,571,212 | 165,505,635 | 1.22% |
| 2025-01-22 | 104.00 | 104.24 | 102.53 | 102.84 | 99.64 | qfq | 599,157 | 61,781,713 | -1.61% |
| 2025-01-21 | 106.39 | 106.68 | 102.55 | 104.52 | 101.27 | qfq | 884,353 | 92,091,709 | -0.92% |
| 2025-01-20 | 105.91 | 107.29 | 105.07 | 105.49 | 102.21 | qfq | 821,230 | 87,209,797 | 0.04% |
| 2025-01-17 | 105.87 | 107.59 | 104.21 | 105.45 | 102.17 | qfq | 862,459 | 90,875,688 | -0.89% |
| 2025-01-16 | 104.38 | 107.20 | 104.30 | 106.40 | 103.09 | qfq | 1,174,340 | 124,420,368 | 1.40% |
| 2025-01-15 | 106.00 | 107.44 | 104.39 | 104.93 | 101.67 | qfq | 1,147,876 | 121,209,316 | -1.01% |
| 2025-01-14 | 103.20 | 106.09 | 101.65 | 106.00 | 102.71 | qfq | 1,427,288 | 149,033,717 | 3.96% |
| 2025-01-13 | 99.50 | 103.92 | 99.10 | 101.96 | 98.79 | qfq | 1,245,930 | 127,322,299 | 1.66% |
| 2025-01-10 | 103.00 | 104.45 | 100.26 | 100.30 | 97.18 | qfq | 1,279,443 | 130,766,362 | -2.66% |
| 2025-01-09 | 104.80 | 107.27 | 102.91 | 103.04 | 99.84 | qfq | 1,404,627 | 147,221,450 | -2.43% |
| 2025-01-08 | 105.62 | 106.70 | 102.66 | 105.61 | 102.33 | qfq | 1,002,094 | 105,428,282 | -0.69% |
| 2025-01-07 | 105.84 | 106.50 | 104.20 | 106.34 | 103.03 | qfq | 762,938 | 80,508,073 | 0.47% |
| 2025-01-06 | 104.28 | 107.60 | 104.00 | 105.84 | 102.55 | qfq | 1,014,851 | 107,281,081 | 1.03% |
| 2025-01-03 | 107.62 | 108.91 | 104.67 | 104.76 | 101.50 | qfq | 1,097,651 | 117,384,182 | -2.73% |
| 2025-01-02 | 112.68 | 112.76 | 106.89 | 107.70 | 104.35 | qfq | 1,816,523 | 198,136,083 | -4.39% |
| 2024-12-31 | 115.60 | 117.18 | 112.64 | 112.64 | 109.14 | qfq | 1,108,035 | 127,125,512 | -2.97% |
| 2024-12-30 | 116.41 | 117.88 | 115.60 | 116.09 | 112.48 | qfq | 767,530 | 89,458,656 | -0.44% |
| 2024-12-27 | 118.86 | 118.98 | 116.30 | 116.60 | 112.98 | qfq | 1,069,821 | 125,311,847 | -1.43% |
| 2024-12-26 | 118.09 | 119.45 | 118.00 | 118.29 | 114.61 | qfq | 850,153 | 100,795,690 | -0.27% |
| 2024-12-25 | 121.20 | 121.93 | 118.07 | 118.61 | 114.92 | qfq | 851,252 | 101,155,072 | -1.16% |
| 2024-12-24 | 118.07 | 122.05 | 118.00 | 120.00 | 116.27 | qfq | 1,226,992 | 147,759,701 | 1.51% |
| 2024-12-23 | 121.85 | 122.69 | 118.21 | 118.21 | 114.54 | qfq | 1,353,030 | 162,297,499 | -3.20% |
| 2024-12-20 | 118.47 | 124.39 | 118.47 | 122.12 | 118.32 | qfq | 2,034,203 | 248,004,559 | 3.67% |
| 2024-12-19 | 119.96 | 120.48 | 117.17 | 117.80 | 114.14 | qfq | 1,329,390 | 158,042,592 | -2.72% |
| 2024-12-18 | 120.60 | 123.49 | 119.70 | 121.09 | 117.33 | qfq | 1,212,187 | 147,080,170 | 0.07% |
| 2024-12-17 | 123.00 | 127.00 | 120.90 | 121.00 | 117.24 | qfq | 1,807,524 | 223,541,884 | -2.36% |
| 2024-12-16 | 119.92 | 126.49 | 118.18 | 123.92 | 120.07 | qfq | 2,350,957 | 288,228,588 | 4.05% |
| 2024-12-13 | 122.70 | 122.70 | 119.10 | 119.10 | 115.40 | qfq | 1,607,176 | 193,645,295 | -3.41% |
| 2024-12-12 | 122.87 | 124.20 | 122.11 | 123.30 | 119.47 | qfq | 1,046,844 | 128,762,910 | 0.35% |
| 2024-12-11 | 123.00 | 124.48 | 122.10 | 122.87 | 119.05 | qfq | 1,120,245 | 137,816,427 | -0.15% |
| 2024-12-10 | 126.50 | 127.20 | 122.97 | 123.06 | 119.24 | qfq | 1,804,493 | 226,025,598 | 0.50% |
| 2024-12-09 | 123.99 | 124.50 | 121.51 | 122.45 | 118.64 | qfq | 1,128,793 | 138,693,148 | -1.60% |
| 2024-12-06 | 122.50 | 125.00 | 121.06 | 124.44 | 120.57 | qfq | 1,491,762 | 184,114,476 | 1.41% |
| 2024-12-05 | 121.35 | 124.49 | 121.33 | 122.71 | 118.90 | qfq | 850,140 | 104,511,935 | 0.35% |
| 2024-12-04 | 124.01 | 125.35 | 121.91 | 122.28 | 118.48 | qfq | 1,298,891 | 159,926,262 | -2.53% |
| 2024-12-03 | 125.55 | 126.20 | 123.39 | 125.45 | 121.55 | qfq | 1,533,995 | 191,437,697 | 0.26% |
| 2024-12-02 | 123.30 | 125.35 | 121.06 | 125.12 | 121.23 | qfq | 1,637,037 | 202,547,485 | 0.27% |
| 2024-11-29 | 122.46 | 126.46 | 121.50 | 124.78 | 120.90 | qfq | 1,361,431 | 169,219,222 | 2.02% |
| 2024-11-28 | 124.36 | 126.50 | 122.03 | 122.31 | 118.51 | qfq | 1,318,061 | 163,370,945 | -2.04% |
| 2024-11-27 | 120.76 | 124.86 | 119.02 | 124.86 | 120.98 | qfq | 1,588,072 | 193,440,607 | 2.93% |
| 2024-11-26 | 125.88 | 127.56 | 121.30 | 121.30 | 117.53 | qfq | 2,392,430 | 296,350,510 | -3.64% |
| 2024-11-25 | 124.88 | 127.70 | 122.32 | 125.88 | 121.97 | qfq | 1,661,272 | 207,993,516 | 0.70% |
| 2024-11-22 | 132.96 | 132.96 | 124.80 | 125.00 | 121.11 | qfq | 2,371,788 | 305,428,026 | -6.01% |
| 2024-11-21 | 137.76 | 139.33 | 132.05 | 132.99 | 128.86 | qfq | 1,984,360 | 266,876,295 | -2.45% |
| 2024-11-20 | 135.50 | 137.00 | 133.03 | 136.33 | 132.09 | qfq | 1,424,741 | 192,438,709 | 0.56% |
| 2024-11-19 | 134.64 | 135.90 | 131.60 | 135.57 | 131.36 | qfq | 1,401,340 | 187,879,731 | 2.46% |
| 2024-11-18 | 139.00 | 139.50 | 132.00 | 132.31 | 128.20 | qfq | 1,995,760 | 269,301,428 | -5.43% |
| 2024-11-15 | 145.00 | 146.00 | 139.50 | 139.90 | 135.55 | qfq | 2,349,745 | 334,485,495 | -4.70% |
| 2024-11-14 | 151.77 | 152.99 | 146.58 | 146.80 | 142.24 | qfq | 3,138,914 | 470,164,595 | -2.50% |
| 2024-11-13 | 144.71 | 150.64 | 143.51 | 150.57 | 145.89 | qfq | 3,112,742 | 459,638,668 | 3.63% |
| 2024-11-12 | 147.00 | 151.88 | 144.00 | 145.29 | 140.77 | qfq | 3,749,820 | 555,923,532 | -0.93% |
| 2024-11-11 | 137.58 | 146.78 | 137.58 | 146.66 | 142.10 | qfq | 3,504,737 | 504,468,809 | 4.93% |
| 2024-11-08 | 141.87 | 145.97 | 139.29 | 139.77 | 135.43 | qfq | 2,690,128 | 383,258,493 | 0.06% |
| 2024-11-07 | 133.28 | 139.77 | 131.05 | 139.68 | 135.34 | qfq | 2,381,931 | 324,625,622 | 2.35% |
| 2024-11-06 | 139.09 | 144.46 | 136.00 | 136.47 | 132.23 | qfq | 3,075,529 | 430,272,002 | -2.66% |
| 2024-11-05 | 134.97 | 140.48 | 133.15 | 140.20 | 135.84 | qfq | 2,513,299 | 347,074,971 | 4.16% |
| 2024-11-04 | 133.00 | 136.50 | 131.55 | 134.60 | 130.42 | qfq | 2,174,681 | 292,262,171 | 1.21% |
| 2024-11-01 | 141.19 | 142.00 | 132.60 | 132.99 | 128.86 | qfq | 3,626,437 | 494,400,582 | -7.76% |
| 2024-10-31 | 140.90 | 146.66 | 138.85 | 144.18 | 139.70 | qfq | 2,863,798 | 410,504,596 | 1.99% |
| 2024-10-30 | 143.51 | 144.59 | 139.00 | 141.36 | 136.97 | qfq | 2,227,727 | 315,619,771 | -2.17% |
| 2024-10-29 | 152.55 | 155.61 | 144.03 | 144.50 | 140.01 | qfq | 2,708,138 | 402,055,457 | -3.55% |
| 2024-10-28 | 151.88 | 152.00 | 145.98 | 149.82 | 145.16 | qfq | 2,618,613 | 388,870,208 | -1.28% |
| 2024-10-25 | 142.48 | 156.33 | 142.48 | 151.77 | 147.05 | qfq | 4,495,759 | 681,362,064 | 5.66% |
| 2024-10-24 | 150.18 | 150.73 | 143.56 | 143.64 | 139.18 | qfq | 3,002,424 | 438,597,685 | -5.66% |
| 2024-10-23 | 147.10 | 157.00 | 144.01 | 152.25 | 147.52 | qfq | 4,543,085 | 683,126,935 | 3.25% |
| 2024-10-22 | 150.60 | 150.60 | 142.00 | 147.46 | 142.88 | qfq | 3,322,401 | 480,540,759 | -1.42% |
| 2024-10-21 | 148.66 | 155.58 | 144.17 | 149.59 | 144.94 | qfq | 3,394,228 | 507,599,105 | 2.40% |
| 2024-10-18 | 136.89 | 153.00 | 136.58 | 146.09 | 141.55 | qfq | 3,370,747 | 483,805,972 | 5.72% |
| 2024-10-17 | 139.22 | 141.00 | 137.00 | 138.19 | 133.89 | qfq | 2,448,222 | 339,507,704 | 0.01% |
| 2024-10-16 | 145.85 | 149.78 | 136.40 | 138.18 | 133.89 | qfq | 3,830,398 | 541,476,967 | -8.01% |
| 2024-10-15 | 155.22 | 157.00 | 150.20 | 150.21 | 145.54 | qfq | 1,846,561 | 283,285,312 | -3.10% |
| 2024-10-14 | 160.00 | 160.00 | 150.30 | 155.02 | 150.20 | qfq | 2,105,715 | 326,358,188 | -1.12% |
| 2024-10-11 | 169.97 | 169.97 | 152.10 | 156.77 | 151.90 | qfq | 2,131,275 | 340,614,753 | -8.49% |
| 2024-10-10 | 171.59 | 179.50 | 168.88 | 171.31 | 165.99 | qfq | 2,263,011 | 393,685,069 | 1.83% |
| 2024-10-09 | 186.00 | 192.65 | 167.01 | 168.23 | 163.00 | qfq | 3,443,071 | 619,856,768 | -15.63% |
| 2024-10-08 | 199.05 | 199.46 | 172.74 | 199.40 | 193.20 | qfq | 4,542,812 | 860,756,902 | 19.96% |
| 2024-09-30 | 148.00 | 166.22 | 143.68 | 166.22 | 161.05 | qfq | 3,654,113 | 571,633,685 | 20.00% |
| 2024-09-27 | 126.00 | 139.47 | 126.00 | 138.52 | 134.21 | qfq | 2,105,118 | 278,454,916 | 11.91% |
| 2024-09-26 | 120.00 | 123.80 | 116.11 | 123.78 | 119.93 | qfq | 2,336,704 | 280,261,818 | 2.15% |
| 2024-09-25 | 122.00 | 125.97 | 120.31 | 121.18 | 117.41 | qfq | 1,931,716 | 238,755,254 | -0.07% |
| 2024-09-24 | 122.80 | 123.58 | 116.50 | 121.27 | 117.50 | qfq | 2,402,778 | 287,561,226 | -0.09% |
| 2024-09-23 | 126.70 | 128.45 | 120.80 | 121.38 | 117.61 | qfq | 1,408,937 | 173,894,945 | -5.16% |
| 2024-09-20 | 130.97 | 130.97 | 125.30 | 127.98 | 124.00 | qfq | 850,666 | 108,113,165 | -2.28% |
| 2024-09-19 | 133.17 | 135.80 | 130.10 | 130.97 | 126.90 | qfq | 1,032,846 | 137,267,994 | -0.40% |
| 2024-09-18 | 132.00 | 133.98 | 130.01 | 131.50 | 127.41 | qfq | 596,945 | 78,561,711 | -0.89% |
| 2024-09-13 | 135.80 | 137.34 | 132.22 | 132.68 | 128.56 | qfq | 781,496 | 104,468,174 | -2.30% |
| 2024-09-12 | 136.49 | 140.54 | 135.04 | 135.80 | 131.58 | qfq | 1,171,172 | 161,208,764 | -0.51% |
| 2024-09-11 | 131.30 | 138.00 | 130.03 | 136.50 | 132.26 | qfq | 1,454,431 | 196,834,979 | 3.41% |
| 2024-09-10 | 124.27 | 133.27 | 122.50 | 132.00 | 127.90 | qfq | 1,498,609 | 192,484,917 | 6.23% |
| 2024-09-09 | 125.37 | 127.51 | 124.00 | 124.26 | 120.40 | qfq | 627,686 | 78,637,349 | -1.64% |
| 2024-09-06 | 132.89 | 132.89 | 125.36 | 126.33 | 122.40 | qfq | 944,191 | 120,156,445 | -4.00% |
| 2024-09-05 | 128.40 | 137.50 | 128.29 | 131.59 | 127.50 | qfq | 1,432,289 | 190,577,147 | 2.56% |
| 2024-09-04 | 128.37 | 131.19 | 127.01 | 128.30 | 124.31 | qfq | 760,273 | 97,767,280 | -1.16% |
| 2024-09-03 | 125.63 | 130.33 | 123.34 | 129.80 | 125.77 | qfq | 1,286,730 | 163,416,886 | 3.33% |
| 2024-09-02 | 131.36 | 134.94 | 125.62 | 125.62 | 121.72 | qfq | 1,186,860 | 152,931,452 | -5.09% |
| 2024-08-30 | 130.00 | 135.72 | 129.58 | 132.35 | 128.24 | qfq | 1,631,206 | 217,863,089 | 0.80% |
| 2024-08-29 | 118.51 | 133.60 | 118.51 | 131.30 | 127.22 | qfq | 1,651,667 | 210,377,013 | 8.94% |
| 2024-08-28 | 123.15 | 125.50 | 118.54 | 120.52 | 116.77 | qfq | 1,141,887 | 138,249,212 | -4.08% |
| 2024-08-27 | 124.94 | 127.72 | 122.08 | 125.64 | 121.74 | qfq | 823,032 | 102,875,083 | 0.03% |
| 2024-08-26 | 126.10 | 129.65 | 125.00 | 125.60 | 121.70 | qfq | 829,042 | 105,298,982 | -0.22% |
| 2024-08-23 | 127.80 | 129.98 | 125.51 | 125.88 | 121.97 | qfq | 707,907 | 90,238,695 | -2.68% |
| 2024-08-22 | 137.99 | 137.99 | 126.00 | 129.35 | 125.33 | qfq | 1,984,409 | 256,763,305 | -6.09% |
| 2024-08-21 | 134.80 | 140.97 | 134.77 | 137.74 | 133.46 | qfq | 1,240,392 | 171,502,433 | 0.69% |
| 2024-08-20 | 135.69 | 138.94 | 134.01 | 136.80 | 132.55 | qfq | 1,439,925 | 196,496,430 | 0.72% |
| 2024-08-19 | 141.44 | 144.80 | 135.30 | 135.82 | 131.60 | qfq | 1,415,137 | 194,451,031 | -3.32% |
| 2024-08-16 | 142.90 | 145.00 | 139.39 | 140.49 | 136.12 | qfq | 1,349,541 | 191,263,189 | -1.41% |
| 2024-08-15 | 132.00 | 146.66 | 131.57 | 142.50 | 138.07 | qfq | 2,303,040 | 322,999,789 | 6.02% |
| 2024-08-14 | 127.28 | 137.66 | 127.28 | 134.41 | 130.23 | qfq | 2,052,610 | 272,892,831 | 4.94% |
| 2024-08-13 | 127.00 | 129.30 | 125.45 | 128.08 | 124.10 | qfq | 1,078,470 | 137,107,305 | 0.25% |
| 2024-08-12 | 133.50 | 135.97 | 126.32 | 127.76 | 123.79 | qfq | 1,256,194 | 162,455,855 | -2.29% |
| 2024-08-09 | 132.00 | 134.51 | 130.33 | 130.76 | 126.70 | qfq | 824,212 | 108,964,170 | -1.68% |
| 2024-08-08 | 135.97 | 139.65 | 132.40 | 133.00 | 128.87 | qfq | 1,263,255 | 170,349,521 | -2.91% |
| 2024-08-07 | 136.08 | 138.35 | 134.00 | 136.99 | 132.73 | qfq | 1,364,898 | 186,342,803 | -0.45% |
| 2024-08-06 | 129.09 | 137.90 | 128.90 | 137.61 | 133.33 | qfq | 2,638,188 | 355,365,655 | 9.04% |
| 2024-08-05 | 126.98 | 133.80 | 125.66 | 126.20 | 122.28 | qfq | 1,429,180 | 185,598,610 | -1.55% |
| 2024-08-02 | 130.05 | 132.29 | 127.60 | 128.19 | 124.21 | qfq | 1,114,613 | 144,270,093 | -2.41% |
| 2024-08-01 | 131.98 | 135.29 | 130.13 | 131.36 | 127.28 | qfq | 1,435,277 | 189,985,491 | -0.87% |
| 2024-07-31 | 130.01 | 132.88 | 127.38 | 132.51 | 128.39 | qfq | 2,025,679 | 264,151,499 | 0.54% |
| 2024-07-30 | 129.51 | 134.10 | 127.45 | 131.80 | 127.70 | qfq | 2,155,413 | 282,151,748 | 1.77% |
| 2024-07-29 | 130.86 | 132.86 | 127.60 | 129.51 | 125.48 | qfq | 1,507,283 | 195,255,523 | -0.99% |
| 2024-07-26 | 135.00 | 135.50 | 128.51 | 130.80 | 126.73 | qfq | 2,407,458 | 318,535,605 | -5.22% |
| 2024-07-25 | 124.88 | 143.36 | 124.88 | 138.00 | 133.71 | qfq | 4,247,396 | 577,691,767 | 11.20% |
| 2024-07-24 | 129.08 | 130.01 | 123.12 | 124.10 | 120.24 | qfq | 2,366,176 | 296,817,084 | -4.18% |
| 2024-07-23 | 131.60 | 134.89 | 129.51 | 129.51 | 125.48 | qfq | 1,932,033 | 254,850,482 | -3.64% |
| 2024-07-22 | 132.62 | 138.51 | 132.49 | 134.40 | 130.22 | qfq | 2,742,069 | 371,417,494 | -0.01% |
| 2024-07-19 | 119.99 | 134.52 | 119.99 | 134.42 | 130.24 | qfq | 4,757,203 | 606,123,380 | 14.22% |
| 2024-07-18 | 106.59 | 122.00 | 105.50 | 117.69 | 114.03 | qfq | 3,513,372 | 400,003,519 | 8.99% |
| 2024-07-17 | 111.38 | 112.98 | 107.45 | 107.98 | 104.62 | qfq | 1,518,543 | 165,916,754 | -2.06% |
| 2024-07-16 | 108.26 | 111.35 | 107.19 | 110.25 | 106.82 | qfq | 1,646,046 | 180,429,329 | 1.31% |
| 2024-07-15 | 110.00 | 113.80 | 108.03 | 108.82 | 105.44 | qfq | 1,715,193 | 188,290,819 | -2.51% |
| 2024-07-12 | 108.80 | 119.10 | 108.80 | 111.62 | 108.15 | qfq | 3,349,516 | 378,466,037 | 4.64% |
| 2024-07-11 | 102.20 | 110.51 | 102.20 | 106.67 | 103.35 | qfq | 2,175,805 | 231,628,123 | 5.87% |
| 2024-07-10 | 101.00 | 106.24 | 99.53 | 100.76 | 97.63 | qfq | 1,425,696 | 147,466,635 | -0.75% |
| 2024-07-09 | 102.66 | 103.45 | 100.50 | 101.52 | 98.36 | qfq | 1,356,589 | 138,120,149 | -1.26% |
| 2024-07-08 | 105.54 | 105.88 | 102.11 | 102.82 | 99.62 | qfq | 1,029,409 | 106,729,208 | -3.47% |
| 2024-07-05 | 106.00 | 109.18 | 105.68 | 106.52 | 103.21 | qfq | 1,343,134 | 144,076,301 | 0.80% |
| 2024-07-04 | 110.00 | 111.18 | 105.18 | 105.67 | 102.39 | qfq | 1,395,621 | 149,760,282 | -4.72% |
| 2024-07-03 | 113.11 | 114.68 | 110.74 | 110.90 | 107.45 | qfq | 1,126,874 | 125,848,201 | -3.05% |
| 2024-07-02 | 116.50 | 117.83 | 113.54 | 114.39 | 110.83 | qfq | 1,067,388 | 123,333,515 | -3.00% |
| 2024-07-01 | 117.39 | 122.80 | 117.39 | 117.93 | 114.26 | qfq | 1,633,417 | 194,993,712 | 2.74% |
| 2024-06-28 | 117.00 | 118.46 | 114.33 | 114.78 | 111.21 | qfq | 1,327,836 | 154,090,207 | -1.94% |
| 2024-06-27 | 121.61 | 121.88 | 117.03 | 117.05 | 113.41 | qfq | 1,191,829 | 141,483,312 | -4.29% |
| 2024-06-26 | 120.98 | 123.31 | 119.70 | 122.30 | 118.50 | qfq | 932,031 | 113,281,317 | 1.17% |
| 2024-06-25 | 121.00 | 123.21 | 118.34 | 120.88 | 117.12 | qfq | 1,390,170 | 167,343,667 | -1.16% |
| 2024-06-24 | 123.10 | 126.10 | 120.11 | 122.30 | 118.50 | qfq | 1,416,801 | 174,231,131 | -2.27% |
| 2024-06-21 | 121.98 | 126.13 | 119.11 | 125.14 | 121.25 | qfq | 2,027,191 | 249,296,445 | 2.11% |
| 2024-06-20 | 124.00 | 125.50 | 121.56 | 122.55 | 118.74 | qfq | 1,377,657 | 170,556,485 | -0.79% |
| 2024-06-19 | 128.00 | 128.77 | 123.45 | 123.53 | 119.69 | qfq | 1,420,671 | 177,301,066 | -36.28% |
| 2024-06-18 | 197.52 | 200.95 | 193.28 | 193.86 | 124.13 | qfq | 1,242,733 | 244,092,549 | -1.85% |
| 2024-06-17 | 196.13 | 204.50 | 192.10 | 197.51 | 126.46 | qfq | 1,736,174 | 344,848,626 | -1.19% |
| 2024-06-14 | 203.49 | 204.78 | 196.02 | 199.88 | 127.98 | qfq | 2,697,058 | 535,639,033 | -1.77% |
| 2024-06-13 | 198.20 | 205.46 | 196.00 | 203.48 | 130.29 | qfq | 1,787,647 | 359,751,789 | 4.00% |
| 2024-06-12 | 199.10 | 199.64 | 193.30 | 195.65 | 125.27 | qfq | 1,190,308 | 232,943,794 | -2.61% |
| 2024-06-11 | 197.03 | 201.00 | 187.00 | 200.90 | 128.64 | qfq | 1,501,847 | 292,554,304 | 0.16% |
| 2024-06-07 | 209.12 | 211.00 | 200.00 | 200.58 | 128.43 | qfq | 1,511,648 | 307,652,061 | -4.15% |
| 2024-06-06 | 216.00 | 218.50 | 208.09 | 209.27 | 133.99 | qfq | 1,440,015 | 304,883,914 | -3.27% |
| 2024-06-05 | 227.00 | 228.65 | 216.21 | 216.35 | 138.53 | qfq | 1,541,874 | 340,553,412 | -4.76% |
| 2024-06-04 | 227.17 | 229.39 | 224.10 | 227.17 | 145.46 | qfq | 572,628 | 129,677,657 | 0.12% |
| 2024-06-03 | 234.23 | 234.23 | 222.11 | 226.90 | 145.28 | qfq | 842,807 | 190,257,611 | -3.12% |
| 2024-05-31 | 247.20 | 249.99 | 234.21 | 234.21 | 149.96 | qfq | 1,059,028 | 253,708,370 | -5.48% |
| 2024-05-30 | 257.00 | 257.00 | 246.00 | 247.78 | 158.65 | qfq | 470,929 | 117,538,634 | -1.79% |
| 2024-05-29 | 245.00 | 259.08 | 245.00 | 252.29 | 161.54 | qfq | 640,566 | 163,632,293 | 2.14% |
| 2024-05-28 | 249.11 | 254.30 | 246.50 | 247.00 | 158.15 | qfq | 426,757 | 106,606,004 | -1.90% |
| 2024-05-27 | 243.00 | 253.00 | 241.89 | 251.79 | 161.22 | qfq | 591,558 | 147,539,046 | 2.36% |
| 2024-05-24 | 241.00 | 248.70 | 239.18 | 245.98 | 157.50 | qfq | 561,735 | 138,297,726 | 1.09% |
| 2024-05-23 | 252.05 | 254.00 | 242.70 | 243.33 | 155.80 | qfq | 629,269 | 155,706,527 | -4.58% |
| 2024-05-22 | 243.62 | 255.85 | 243.00 | 255.00 | 163.28 | qfq | 914,880 | 230,208,441 | 5.98% |
| 2024-05-21 | 244.37 | 246.00 | 240.53 | 240.62 | 154.07 | qfq | 395,599 | 95,889,696 | -1.55% |
| 2024-05-20 | 246.90 | 247.64 | 242.13 | 244.40 | 156.49 | qfq | 488,190 | 119,505,243 | -0.72% |
| 2024-05-17 | 240.68 | 247.77 | 239.00 | 246.17 | 157.62 | qfq | 536,418 | 130,526,744 | 0.07% |
| 2024-05-16 | 242.95 | 248.96 | 238.52 | 246.00 | 157.51 | qfq | 647,884 | 158,719,983 | 0.95% |
| 2024-05-15 | 257.92 | 263.85 | 243.19 | 243.69 | 156.03 | qfq | 634,217 | 159,263,636 | -3.47% |
| 2024-05-14 | 255.81 | 259.59 | 249.00 | 252.44 | 161.64 | qfq | 673,114 | 169,849,601 | -2.08% |
| 2024-05-13 | 246.76 | 259.90 | 242.74 | 257.80 | 165.07 | qfq | 1,074,712 | 274,212,272 | 4.12% |
| 2024-05-10 | 245.35 | 249.74 | 239.01 | 247.61 | 158.54 | qfq | 963,443 | 235,756,365 | 0.92% |
| 2024-05-09 | 232.53 | 253.69 | 232.20 | 245.35 | 157.10 | qfq | 1,405,056 | 343,783,230 | 5.98% |
| 2024-05-08 | 229.96 | 233.77 | 227.75 | 231.50 | 148.23 | qfq | 599,244 | 138,318,282 | 0.67% |
| 2024-05-07 | 230.38 | 232.18 | 226.00 | 229.95 | 147.24 | qfq | 534,712 | 122,728,487 | -0.19% |
| 2024-05-06 | 230.01 | 232.88 | 228.51 | 230.38 | 147.51 | qfq | 655,446 | 151,463,546 | 1.64% |
| 2024-04-30 | 233.00 | 234.00 | 226.66 | 226.66 | 145.13 | qfq | 807,374 | 185,847,007 | -2.67% |
| 2024-04-29 | 212.00 | 237.91 | 211.55 | 232.88 | 149.11 | qfq | 1,491,191 | 341,523,546 | 7.32% |
| 2024-04-26 | 219.20 | 221.00 | 209.80 | 217.00 | 138.94 | qfq | 1,480,081 | 317,137,771 | -2.78% |
| 2024-04-25 | 220.39 | 226.68 | 215.69 | 223.20 | 142.91 | qfq | 512,149 | 114,404,291 | 0.68% |
| 2024-04-24 | 226.30 | 226.50 | 218.20 | 221.70 | 141.95 | qfq | 697,726 | 154,218,412 | -2.46% |
| 2024-04-23 | 233.88 | 236.19 | 226.77 | 227.30 | 145.54 | qfq | 494,976 | 113,873,905 | -1.50% |
| 2024-04-22 | 228.00 | 237.30 | 226.71 | 230.75 | 147.75 | qfq | 601,717 | 140,138,274 | 0.47% |
| 2024-04-19 | 237.46 | 237.47 | 225.08 | 229.66 | 147.05 | qfq | 1,119,648 | 258,839,499 | -4.57% |
| 2024-04-18 | 239.06 | 245.10 | 233.10 | 240.65 | 154.09 | qfq | 808,736 | 194,616,691 | 0.07% |
| 2024-04-17 | 238.99 | 243.34 | 234.18 | 240.47 | 153.97 | qfq | 631,813 | 150,646,388 | 1.63% |
| 2024-04-16 | 231.92 | 243.99 | 226.01 | 236.61 | 151.50 | qfq | 970,396 | 228,754,936 | 0.60% |
| 2024-04-15 | 236.00 | 241.72 | 231.56 | 235.20 | 150.60 | qfq | 720,418 | 169,858,513 | -0.84% |
| 2024-04-12 | 249.00 | 250.00 | 235.89 | 237.19 | 151.87 | qfq | 814,769 | 196,245,350 | -5.28% |
| 2024-04-11 | 247.76 | 253.30 | 243.52 | 250.40 | 160.33 | qfq | 706,641 | 176,169,424 | 0.66% |
| 2024-04-10 | 265.00 | 265.82 | 246.71 | 248.76 | 159.28 | qfq | 1,018,052 | 256,925,584 | -4.88% |
| 2024-04-09 | 260.89 | 269.32 | 259.27 | 261.53 | 167.46 | qfq | 682,105 | 179,445,472 | -0.26% |
| 2024-04-08 | 265.10 | 269.83 | 260.21 | 262.20 | 167.89 | qfq | 710,826 | 187,858,379 | -2.08% |
| 2024-04-03 | 263.21 | 271.79 | 260.23 | 267.78 | 171.46 | qfq | 1,108,455 | 294,652,554 | -0.86% |
| 2024-04-02 | 258.50 | 273.83 | 256.00 | 270.10 | 172.94 | qfq | 2,210,763 | 588,458,293 | 5.50% |
| 2024-04-01 | 214.50 | 258.74 | 214.50 | 256.02 | 163.93 | qfq | 2,641,483 | 638,443,697 | 18.74% |
| 2024-03-29 | 218.00 | 220.59 | 213.30 | 215.62 | 138.06 | qfq | 645,250 | 139,758,949 | -1.09% |
| 2024-03-28 | 207.77 | 219.50 | 207.76 | 217.99 | 139.58 | qfq | 1,255,054 | 270,615,988 | 5.46% |
| 2024-03-27 | 211.03 | 214.58 | 206.67 | 206.70 | 132.35 | qfq | 908,771 | 191,616,533 | -3.02% |
| 2024-03-26 | 207.96 | 213.77 | 203.18 | 213.14 | 136.47 | qfq | 1,174,462 | 244,446,680 | 2.63% |
| 2024-03-25 | 216.55 | 217.10 | 207.56 | 207.67 | 132.97 | qfq | 1,028,203 | 217,624,812 | -3.58% |
| 2024-03-22 | 225.00 | 226.86 | 215.20 | 215.38 | 137.91 | qfq | 1,153,211 | 251,667,028 | -5.06% |
| 2024-03-21 | 238.90 | 241.00 | 226.77 | 226.86 | 145.26 | qfq | 1,385,278 | 321,156,106 | -6.06% |
| 2024-03-20 | 243.01 | 245.50 | 238.01 | 241.50 | 154.63 | qfq | 610,075 | 146,991,769 | 0.19% |
| 2024-03-19 | 241.00 | 247.70 | 238.77 | 241.04 | 154.34 | qfq | 1,055,238 | 257,443,280 | 0.01% |
| 2024-03-18 | 238.40 | 241.50 | 234.28 | 241.02 | 154.32 | qfq | 815,599 | 193,634,833 | 1.05% |
| 2024-03-15 | 234.59 | 238.58 | 230.00 | 238.51 | 152.72 | qfq | 783,710 | 183,890,852 | 1.43% |
| 2024-03-14 | 238.00 | 241.85 | 234.01 | 235.15 | 150.57 | qfq | 795,072 | 188,567,968 | -1.12% |
| 2024-03-13 | 236.89 | 244.00 | 235.58 | 237.81 | 152.27 | qfq | 785,205 | 187,424,472 | -1.04% |
| 2024-03-12 | 245.00 | 246.99 | 236.51 | 240.30 | 153.86 | qfq | 1,618,096 | 388,825,519 | -2.43% |
| 2024-03-11 | 230.59 | 248.00 | 230.59 | 246.29 | 157.70 | qfq | 2,267,311 | 542,952,762 | 8.41% |
| 2024-03-08 | 212.04 | 229.68 | 212.01 | 227.19 | 145.47 | qfq | 1,926,794 | 424,906,296 | 7.14% |
| 2024-03-07 | 224.00 | 225.00 | 212.01 | 212.04 | 135.77 | qfq | 1,049,469 | 228,324,257 | -5.95% |
| 2024-03-06 | 216.48 | 228.88 | 213.80 | 225.45 | 144.35 | qfq | 1,484,536 | 329,766,140 | 4.66% |
| 2024-03-05 | 224.00 | 226.07 | 215.00 | 215.41 | 137.93 | qfq | 1,285,912 | 280,552,531 | -5.30% |
| 2024-03-04 | 227.95 | 233.50 | 225.00 | 227.47 | 145.65 | qfq | 858,205 | 196,128,485 | -0.67% |
| 2024-03-01 | 232.00 | 232.55 | 224.43 | 229.00 | 146.63 | qfq | 1,158,259 | 264,455,153 | -1.55% |
| 2024-02-29 | 219.30 | 234.85 | 219.20 | 232.60 | 148.93 | qfq | 1,459,375 | 331,833,890 | 3.26% |
| 2024-02-28 | 221.00 | 245.00 | 219.04 | 225.25 | 144.23 | qfq | 2,058,185 | 475,600,529 | 3.58% |
| 2024-02-27 | 212.00 | 218.00 | 210.79 | 217.46 | 139.24 | qfq | 980,787 | 211,084,747 | 1.48% |
| 2024-02-26 | 214.99 | 217.00 | 207.23 | 214.29 | 137.21 | qfq | 1,055,780 | 224,205,589 | 1.08% |
| 2024-02-23 | 211.60 | 219.27 | 210.00 | 212.00 | 135.74 | qfq | 927,245 | 197,651,139 | 0.48% |
| 2024-02-22 | 208.00 | 218.00 | 208.00 | 210.98 | 135.09 | qfq | 938,920 | 198,035,272 | -0.79% |
| 2024-02-21 | 203.96 | 221.48 | 201.30 | 212.65 | 136.16 | qfq | 1,475,759 | 314,245,818 | 2.72% |
| 2024-02-20 | 205.20 | 208.20 | 198.19 | 207.01 | 132.55 | qfq | 1,305,151 | 264,220,315 | -0.45% |
| 2024-02-19 | 220.00 | 220.00 | 202.70 | 207.95 | 133.15 | qfq | 1,511,437 | 314,213,846 | -6.62% |
| 2024-02-08 | 215.46 | 240.00 | 210.00 | 222.70 | 142.59 | qfq | 1,735,295 | 388,802,573 | 3.15% |
| 2024-02-07 | 189.80 | 220.00 | 189.80 | 215.89 | 138.23 | qfq | 2,060,584 | 426,705,347 | 14.41% |
| 2024-02-06 | 160.75 | 188.99 | 158.00 | 188.70 | 120.82 | qfq | 1,427,333 | 247,754,000 | 15.04% |
| 2024-02-05 | 171.00 | 171.82 | 156.00 | 164.03 | 105.03 | qfq | 1,085,796 | 178,231,074 | -4.16% |
| 2024-02-02 | 183.79 | 184.38 | 166.56 | 171.15 | 109.59 | qfq | 1,139,695 | 200,233,954 | -6.89% |
| 2024-02-01 | 181.68 | 192.20 | 181.68 | 183.81 | 117.69 | qfq | 1,121,852 | 210,529,913 | -1.76% |
| 2024-01-31 | 198.00 | 200.64 | 185.53 | 187.10 | 119.80 | qfq | 1,184,496 | 225,617,921 | -5.03% |
| 2024-01-30 | 204.13 | 209.15 | 195.00 | 197.00 | 126.14 | qfq | 1,251,098 | 253,151,440 | -4.90% |
| 2024-01-29 | 221.15 | 224.68 | 206.02 | 207.16 | 132.64 | qfq | 1,126,270 | 240,328,930 | -6.89% |
| 2024-01-26 | 227.00 | 233.32 | 222.20 | 222.49 | 142.46 | qfq | 953,477 | 217,022,761 | -2.63% |
| 2024-01-25 | 232.14 | 232.14 | 220.20 | 228.50 | 146.31 | qfq | 1,257,094 | 283,531,482 | -1.95% |
| 2024-01-24 | 238.60 | 240.02 | 224.92 | 233.05 | 149.22 | qfq | 1,077,129 | 249,096,305 | -2.12% |
| 2024-01-23 | 233.00 | 247.00 | 228.40 | 238.10 | 152.45 | qfq | 1,313,338 | 314,146,470 | 1.75% |
| 2024-01-22 | 245.04 | 248.88 | 233.00 | 234.00 | 149.83 | qfq | 1,308,213 | 315,311,899 | -5.76% |
| 2024-01-19 | 266.70 | 269.80 | 248.31 | 248.31 | 158.99 | qfq | 1,441,258 | 367,823,407 | -6.58% |
| 2024-01-18 | 261.00 | 269.61 | 256.00 | 265.80 | 170.19 | qfq | 1,314,825 | 346,240,814 | -0.08% |
| 2024-01-17 | 276.00 | 276.98 | 266.00 | 266.00 | 170.32 | qfq | 908,688 | 245,942,797 | -4.14% |
| 2024-01-16 | 277.77 | 282.77 | 269.00 | 277.50 | 177.68 | qfq | 1,197,675 | 330,303,167 | -0.95% |
| 2024-01-15 | 279.20 | 292.85 | 277.00 | 280.15 | 179.38 | qfq | 1,193,834 | 338,410,867 | -1.36% |
| 2024-01-12 | 294.50 | 301.53 | 283.00 | 284.01 | 181.85 | qfq | 1,639,487 | 479,382,506 | -3.56% |
| 2024-01-11 | 280.00 | 295.72 | 277.51 | 294.50 | 188.57 | qfq | 2,013,923 | 579,622,508 | 4.17% |
| 2024-01-10 | 266.00 | 289.95 | 262.00 | 282.70 | 181.01 | qfq | 1,901,691 | 533,394,737 | 4.42% |
| 2024-01-09 | 270.00 | 285.50 | 254.30 | 270.73 | 173.35 | qfq | 1,830,110 | 494,306,849 | -0.08% |
| 2024-01-08 | 272.50 | 281.20 | 268.00 | 270.95 | 173.49 | qfq | 1,045,480 | 285,756,769 | -2.68% |
| 2024-01-05 | 275.75 | 294.01 | 274.00 | 278.40 | 178.26 | qfq | 1,734,189 | 494,168,222 | -1.45% |
| 2024-01-04 | 272.79 | 288.89 | 266.01 | 282.50 | 180.88 | qfq | 2,000,579 | 559,412,353 | 3.75% |
| 2024-01-03 | 259.01 | 276.00 | 259.00 | 272.29 | 174.35 | qfq | 1,476,339 | 396,454,811 | 4.72% |
| 2024-01-02 | 269.27 | 269.27 | 259.02 | 260.01 | 166.48 | qfq | 874,824 | 229,316,237 | -3.70% |
| 2023-12-29 | 272.00 | 272.96 | 263.28 | 270.00 | 172.88 | qfq | 1,514,146 | 405,250,337 | -2.60% |
| 2023-12-28 | 246.44 | 288.00 | 246.44 | 277.20 | 177.49 | qfq | 2,600,431 | 698,865,479 | 11.44% |
| 2023-12-27 | 263.69 | 265.28 | 246.00 | 248.75 | 159.27 | qfq | 1,532,117 | 385,300,233 | -5.96% |
| 2023-12-26 | 258.95 | 279.99 | 254.88 | 264.52 | 169.37 | qfq | 1,772,098 | 473,253,160 | 2.15% |
| 2023-12-25 | 256.90 | 264.50 | 253.00 | 258.96 | 165.81 | qfq | 1,169,181 | 302,818,663 | -1.53% |
| 2023-12-22 | 225.00 | 264.99 | 223.00 | 262.99 | 168.39 | qfq | 2,439,895 | 599,757,193 | 15.65% |
| 2023-12-21 | 203.95 | 233.61 | 203.21 | 227.40 | 145.60 | qfq | 1,307,874 | 286,146,382 | 11.17% |
| 2023-12-20 | 207.60 | 207.60 | 204.01 | 204.56 | 130.98 | qfq | 304,572 | 62,557,426 | -0.60% |
| 2023-12-19 | 204.00 | 209.27 | 203.14 | 205.80 | 131.77 | qfq | 369,948 | 76,385,148 | 0.45% |
| 2023-12-18 | 210.00 | 210.00 | 204.06 | 204.88 | 131.18 | qfq | 336,154 | 69,286,558 | -2.84% |
| 2023-12-15 | 209.70 | 214.00 | 209.34 | 210.86 | 135.01 | qfq | 430,109 | 91,270,023 | 1.32% |
| 2023-12-14 | 209.12 | 211.65 | 206.82 | 208.12 | 133.26 | qfq | 246,608 | 51,484,081 | 0.28% |
| 2023-12-13 | 213.96 | 213.96 | 206.88 | 207.53 | 132.88 | qfq | 384,578 | 80,691,278 | -3.23% |
| 2023-12-12 | 217.00 | 217.97 | 213.07 | 214.45 | 137.31 | qfq | 357,374 | 76,528,342 | -1.64% |
| 2023-12-11 | 218.48 | 218.51 | 212.23 | 218.02 | 139.60 | qfq | 581,149 | 125,286,892 | -1.02% |
| 2023-12-08 | 214.91 | 220.63 | 214.42 | 220.26 | 141.03 | qfq | 1,038,270 | 227,012,259 | 2.49% |
| 2023-12-07 | 218.35 | 220.80 | 213.21 | 214.90 | 137.60 | qfq | 432,150 | 92,803,147 | -1.88% |
| 2023-12-06 | 213.13 | 220.88 | 212.00 | 219.01 | 140.23 | qfq | 586,584 | 127,968,484 | 2.76% |
| 2023-12-05 | 219.14 | 221.80 | 213.13 | 213.13 | 136.47 | qfq | 410,954 | 89,177,775 | -3.03% |
| 2023-12-04 | 220.99 | 222.27 | 218.51 | 219.80 | 140.74 | qfq | 295,526 | 65,010,722 | -0.66% |
| 2023-12-01 | 220.51 | 223.29 | 218.81 | 221.25 | 141.67 | qfq | 297,927 | 65,790,225 | -1.01% |
| 2023-11-30 | 220.30 | 223.65 | 217.81 | 223.50 | 143.11 | qfq | 404,813 | 89,207,776 | 1.45% |
| 2023-11-29 | 222.99 | 222.99 | 218.80 | 220.30 | 141.06 | qfq | 404,782 | 89,117,564 | -1.17% |
| 2023-11-28 | 222.52 | 225.49 | 219.23 | 222.90 | 142.72 | qfq | 349,359 | 77,745,067 | -0.31% |
| 2023-11-27 | 228.31 | 231.65 | 219.86 | 223.60 | 143.17 | qfq | 805,173 | 180,929,942 | 0.88% |
| 2023-11-24 | 227.22 | 228.15 | 219.92 | 221.66 | 141.93 | qfq | 539,591 | 120,232,027 | -2.74% |
| 2023-11-23 | 228.31 | 231.80 | 227.15 | 227.90 | 145.92 | qfq | 363,718 | 83,353,320 | -0.48% |
| 2023-11-22 | 234.65 | 235.84 | 228.88 | 229.00 | 146.63 | qfq | 353,598 | 81,652,686 | -2.42% |
| 2023-11-21 | 239.23 | 240.98 | 234.00 | 234.69 | 150.27 | qfq | 423,664 | 99,977,306 | -1.80% |
| 2023-11-20 | 237.29 | 239.20 | 235.00 | 239.00 | 153.03 | qfq | 431,912 | 102,576,699 | 0.62% |
| 2023-11-17 | 234.00 | 238.00 | 232.50 | 237.52 | 152.08 | qfq | 355,742 | 84,002,418 | 1.29% |
| 2023-11-16 | 241.68 | 242.16 | 233.71 | 234.50 | 150.15 | qfq | 633,497 | 149,813,780 | -3.64% |
| 2023-11-15 | 241.72 | 246.42 | 240.30 | 243.35 | 155.82 | qfq | 948,511 | 231,101,637 | 2.70% |
| 2023-11-14 | 238.62 | 239.99 | 234.66 | 236.96 | 151.72 | qfq | 330,999 | 78,413,712 | 0.01% |
| 2023-11-13 | 235.59 | 239.96 | 233.33 | 236.94 | 151.71 | qfq | 328,774 | 77,757,993 | 0.70% |
| 2023-11-10 | 240.50 | 240.50 | 234.25 | 235.30 | 150.66 | qfq | 441,015 | 104,080,890 | -2.57% |
| 2023-11-09 | 236.12 | 244.61 | 233.60 | 241.50 | 154.63 | qfq | 857,866 | 206,756,245 | 2.38% |
| 2023-11-08 | 236.00 | 237.00 | 233.12 | 235.89 | 151.04 | qfq | 687,699 | 161,553,879 | -0.24% |
| 2023-11-07 | 232.60 | 238.45 | 232.06 | 236.45 | 151.40 | qfq | 683,646 | 160,706,869 | -0.23% |
| 2023-11-06 | 220.81 | 237.09 | 220.49 | 237.00 | 151.75 | qfq | 1,146,887 | 264,487,158 | 7.43% |
| 2023-11-03 | 216.83 | 222.00 | 216.83 | 220.61 | 141.26 | qfq | 491,332 | 108,386,903 | 1.74% |
| 2023-11-02 | 219.88 | 220.98 | 216.66 | 216.83 | 138.84 | qfq | 371,200 | 81,003,257 | -1.26% |
| 2023-11-01 | 224.50 | 225.90 | 218.61 | 219.60 | 140.61 | qfq | 484,708 | 107,170,446 | -2.02% |
| 2023-10-31 | 229.39 | 229.39 | 222.01 | 224.13 | 143.51 | qfq | 488,599 | 109,519,413 | -2.98% |
| 2023-10-30 | 228.00 | 232.43 | 223.30 | 231.02 | 146.39 | qfq | 891,389 | 203,364,398 | -0.98% |
| 2023-10-27 | 226.95 | 234.88 | 223.00 | 233.30 | 147.83 | qfq | 763,138 | 174,642,671 | 2.41% |
| 2023-10-26 | 240.72 | 240.72 | 223.80 | 227.80 | 144.35 | qfq | 908,741 | 207,557,688 | -5.87% |
| 2023-10-25 | 250.08 | 252.01 | 240.70 | 242.00 | 153.35 | qfq | 679,075 | 165,964,545 | -2.42% |
| 2023-10-24 | 248.81 | 250.49 | 243.00 | 248.00 | 157.15 | qfq | 428,509 | 105,978,414 | -0.27% |
| 2023-10-23 | 258.00 | 259.99 | 246.91 | 248.68 | 157.58 | qfq | 549,600 | 137,942,853 | -4.57% |
| 2023-10-20 | 249.00 | 260.81 | 248.10 | 260.58 | 165.12 | qfq | 952,830 | 245,203,616 | 2.71% |
| 2023-10-19 | 248.08 | 257.00 | 245.53 | 253.71 | 160.77 | qfq | 651,623 | 162,781,259 | 1.40% |
| 2023-10-18 | 255.97 | 255.97 | 249.24 | 250.20 | 158.54 | qfq | 417,986 | 105,103,057 | -2.26% |
| 2023-10-17 | 257.25 | 260.00 | 253.90 | 255.98 | 162.21 | qfq | 370,831 | 95,353,983 | 0.04% |
| 2023-10-16 | 261.00 | 261.54 | 253.24 | 255.88 | 162.14 | qfq | 500,498 | 128,079,729 | -1.58% |
| 2023-10-13 | 268.00 | 268.00 | 258.10 | 260.00 | 164.75 | qfq | 601,679 | 157,242,932 | -3.44% |
| 2023-10-12 | 266.32 | 272.99 | 263.59 | 269.25 | 170.61 | qfq | 658,590 | 176,616,949 | 1.34% |
| 2023-10-11 | 266.67 | 272.00 | 264.15 | 265.70 | 168.36 | qfq | 610,587 | 163,129,497 | 0.87% |
| 2023-10-10 | 268.19 | 269.79 | 261.30 | 263.40 | 166.91 | qfq | 528,520 | 139,778,897 | -1.06% |
| 2023-10-09 | 274.00 | 274.00 | 264.64 | 266.22 | 168.69 | qfq | 551,975 | 147,493,400 | -2.91% |
| 2023-09-28 | 274.00 | 276.90 | 272.00 | 274.20 | 173.75 | qfq | 647,095 | 177,369,489 | -0.26% |
| 2023-09-27 | 268.66 | 277.05 | 265.36 | 274.91 | 174.20 | qfq | 1,589,063 | 433,077,985 | 2.08% |
| 2023-09-26 | 250.97 | 275.68 | 249.99 | 269.30 | 170.65 | qfq | 2,886,737 | 766,692,983 | 7.26% |
| 2023-09-25 | 247.34 | 253.99 | 245.00 | 251.08 | 159.10 | qfq | 755,228 | 188,287,285 | 0.79% |
| 2023-09-22 | 246.10 | 249.45 | 243.80 | 249.11 | 157.85 | qfq | 875,030 | 216,148,458 | 1.17% |
| 2023-09-21 | 252.00 | 255.87 | 245.05 | 246.23 | 156.03 | qfq | 936,295 | 232,325,496 | -2.86% |
| 2023-09-20 | 258.42 | 261.87 | 253.24 | 253.48 | 160.62 | qfq | 447,384 | 114,588,925 | -1.90% |
| 2023-09-19 | 265.39 | 265.81 | 257.21 | 258.40 | 163.74 | qfq | 503,711 | 131,337,495 | -2.05% |
| 2023-09-18 | 254.50 | 264.95 | 250.50 | 263.82 | 167.17 | qfq | 992,259 | 259,158,082 | 1.99% |
| 2023-09-15 | 253.90 | 259.05 | 251.25 | 258.68 | 163.92 | qfq | 585,629 | 149,478,900 | 2.29% |
| 2023-09-14 | 258.25 | 262.00 | 251.05 | 252.90 | 160.25 | qfq | 511,458 | 130,589,651 | -2.51% |
| 2023-09-13 | 262.50 | 264.49 | 255.30 | 259.40 | 164.37 | qfq | 485,017 | 125,523,098 | -1.12% |
| 2023-09-12 | 262.61 | 265.80 | 258.34 | 262.33 | 166.23 | qfq | 485,607 | 127,424,216 | 0.24% |
| 2023-09-11 | 251.25 | 266.00 | 250.15 | 261.70 | 165.83 | qfq | 982,628 | 254,832,894 | 4.26% |
| 2023-09-08 | 252.01 | 254.38 | 248.50 | 251.00 | 159.05 | qfq | 438,345 | 110,058,338 | -1.33% |
| 2023-09-07 | 264.91 | 266.51 | 254.03 | 254.38 | 161.19 | qfq | 797,062 | 206,822,628 | -3.99% |
| 2023-09-06 | 263.78 | 266.50 | 262.06 | 264.94 | 167.88 | qfq | 516,057 | 136,132,390 | -0.21% |
| 2023-09-05 | 263.80 | 268.00 | 258.10 | 265.50 | 168.24 | qfq | 794,332 | 209,548,485 | 0.27% |
| 2023-09-04 | 262.42 | 268.50 | 260.11 | 264.78 | 167.78 | qfq | 732,624 | 193,906,076 | 0.71% |
| 2023-09-01 | 266.47 | 268.00 | 261.38 | 262.91 | 166.60 | qfq | 604,970 | 159,642,410 | -1.34% |
| 2023-08-31 | 277.83 | 279.00 | 265.00 | 266.48 | 168.86 | qfq | 1,312,922 | 351,462,994 | -4.50% |
| 2023-08-30 | 277.69 | 286.00 | 274.00 | 279.04 | 176.82 | qfq | 796,209 | 223,304,695 | 0.27% |
| 2023-08-29 | 266.55 | 278.96 | 264.90 | 278.30 | 176.35 | qfq | 837,207 | 229,430,273 | 4.41% |
| 2023-08-28 | 283.31 | 283.31 | 265.96 | 266.55 | 168.90 | qfq | 1,096,076 | 302,234,223 | 1.43% |
| 2023-08-25 | 267.13 | 268.61 | 261.00 | 262.80 | 166.53 | qfq | 702,274 | 185,145,882 | -1.79% |
| 2023-08-24 | 261.95 | 276.53 | 256.99 | 267.60 | 169.57 | qfq | 1,427,823 | 381,145,283 | 3.47% |
| 2023-08-23 | 271.50 | 273.88 | 258.01 | 258.62 | 163.88 | qfq | 1,059,667 | 279,656,232 | -6.16% |
| 2023-08-22 | 279.69 | 281.99 | 266.95 | 275.60 | 174.64 | qfq | 768,325 | 210,049,213 | -1.04% |
| 2023-08-21 | 286.60 | 287.96 | 276.69 | 278.50 | 176.48 | qfq | 614,282 | 172,655,037 | -3.30% |
| 2023-08-18 | 293.88 | 296.85 | 288.00 | 288.00 | 182.50 | qfq | 491,500 | 144,022,669 | -1.16% |
| 2023-08-17 | 289.10 | 293.09 | 286.21 | 291.38 | 184.64 | qfq | 432,678 | 125,259,587 | 0.02% |
| 2023-08-16 | 290.98 | 298.00 | 286.00 | 291.31 | 184.59 | qfq | 611,605 | 179,093,783 | 0.68% |
| 2023-08-15 | 294.09 | 298.66 | 285.80 | 289.35 | 183.35 | qfq | 529,660 | 154,067,157 | -1.49% |
| 2023-08-14 | 294.90 | 296.20 | 286.00 | 293.73 | 186.13 | qfq | 740,148 | 215,169,077 | -1.17% |
| 2023-08-11 | 303.70 | 305.52 | 297.10 | 297.20 | 188.32 | qfq | 687,350 | 207,197,480 | -2.49% |
| 2023-08-10 | 294.00 | 309.70 | 293.14 | 304.80 | 193.14 | qfq | 1,441,381 | 437,702,969 | 3.71% |
| 2023-08-09 | 287.00 | 300.00 | 285.18 | 293.91 | 186.24 | qfq | 884,598 | 258,692,062 | 1.56% |
| 2023-08-08 | 303.82 | 305.96 | 289.01 | 289.39 | 183.38 | qfq | 1,180,150 | 347,985,771 | -4.27% |
| 2023-08-07 | 309.00 | 309.00 | 302.01 | 302.31 | 191.56 | qfq | 627,964 | 190,900,149 | -1.22% |
| 2023-08-04 | 312.28 | 314.87 | 303.02 | 306.03 | 193.92 | qfq | 1,187,718 | 364,752,774 | -2.02% |
| 2023-08-03 | 313.60 | 315.88 | 311.00 | 312.35 | 197.92 | qfq | 704,920 | 220,998,239 | 0.13% |
| 2023-08-02 | 317.00 | 319.66 | 311.65 | 311.96 | 197.68 | qfq | 661,314 | 207,797,995 | -1.84% |
| 2023-08-01 | 325.60 | 328.01 | 317.80 | 317.80 | 201.38 | qfq | 1,013,844 | 324,771,456 | -2.69% |
| 2023-07-31 | 327.88 | 331.00 | 321.21 | 326.59 | 206.95 | qfq | 832,415 | 271,683,851 | 0.43% |
| 2023-07-28 | 322.20 | 328.20 | 319.08 | 325.20 | 206.07 | qfq | 519,496 | 168,729,084 | -0.15% |
| 2023-07-27 | 331.88 | 333.98 | 323.30 | 325.68 | 206.37 | qfq | 619,483 | 202,761,191 | -1.78% |
| 2023-07-26 | 334.51 | 338.75 | 330.51 | 331.59 | 210.12 | qfq | 506,627 | 168,876,716 | -0.94% |
| 2023-07-25 | 337.01 | 342.87 | 333.81 | 334.75 | 212.12 | qfq | 712,266 | 239,899,191 | 0.01% |
| 2023-07-24 | 340.00 | 346.27 | 334.04 | 334.73 | 212.11 | qfq | 388,487 | 131,431,938 | -2.35% |
| 2023-07-21 | 347.00 | 349.11 | 340.20 | 342.80 | 217.22 | qfq | 361,191 | 124,168,690 | -1.21% |
| 2023-07-20 | 347.10 | 354.00 | 345.44 | 347.00 | 219.88 | qfq | 418,487 | 146,172,432 | -0.07% |
| 2023-07-19 | 350.12 | 352.00 | 341.32 | 347.25 | 220.04 | qfq | 561,159 | 194,538,921 | -1.89% |
| 2023-07-18 | 351.95 | 355.37 | 350.02 | 353.95 | 224.29 | qfq | 411,942 | 145,460,600 | 0.40% |
| 2023-07-17 | 363.36 | 363.36 | 350.51 | 352.54 | 223.39 | qfq | 689,332 | 244,367,643 | -2.99% |